NASDAQ:ADP
Automatic Data Processing Stock Price (Quote)
$246.84
+0.530 (+0.215%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $239.72 | $251.06 | Tuesday, 23rd Apr 2024 ADP stock ended at $246.84. This is 0.215% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 0.83% from a day low at $245.93 to a day high of $247.97. |
| 90 days | $234.40 | $256.57 | |
| 52 weeks | $201.46 | $256.84 |
| Date | Open | High | Low | Close | Volume |
| Jul 12, 2021 | $201.90 | $203.94 | $200.91 | $203.75 | 1 322 818 |
| Jul 09, 2021 | $202.00 | $203.97 | $201.83 | $203.72 | 1 725 829 |
| Jul 08, 2021 | $201.94 | $203.09 | $200.75 | $201.86 | 1 247 854 |
| Jul 07, 2021 | $201.44 | $203.55 | $200.88 | $203.34 | 1 089 297 |
| Jul 06, 2021 | $202.32 | $202.50 | $199.32 | $201.11 | 1 027 839 |
| Jul 02, 2021 | $201.90 | $201.94 | $200.06 | $201.48 | 1 010 915 |
| Jul 01, 2021 | $198.62 | $199.98 | $198.41 | $199.81 | 1 124 304 |
| Jun 30, 2021 | $197.58 | $199.18 | $197.39 | $198.62 | 1 428 535 |
| Jun 29, 2021 | $196.96 | $198.59 | $196.17 | $197.62 | 909 992 |
| Jun 28, 2021 | $197.56 | $198.20 | $195.69 | $196.63 | 1 278 528 |
| Jun 25, 2021 | $195.97 | $198.06 | $195.51 | $197.36 | 1 798 265 |
| Jun 24, 2021 | $196.10 | $196.70 | $195.21 | $196.08 | 1 045 653 |
| Jun 23, 2021 | $196.23 | $196.23 | $194.76 | $195.23 | 868 186 |
| Jun 22, 2021 | $195.82 | $196.95 | $195.06 | $196.79 | 979 627 |
| Jun 21, 2021 | $193.78 | $196.92 | $193.65 | $196.47 | 1 165 215 |
| Jun 18, 2021 | $195.93 | $196.18 | $192.18 | $192.90 | 2 794 529 |
| Jun 17, 2021 | $196.90 | $198.58 | $196.50 | $197.50 | 1 399 915 |
| Jun 16, 2021 | $198.49 | $199.55 | $196.01 | $197.23 | 1 862 754 |
| Jun 15, 2021 | $199.17 | $199.61 | $197.87 | $199.03 | 1 027 554 |
| Jun 14, 2021 | $198.57 | $199.63 | $197.20 | $199.17 | 1 436 070 |
| Jun 11, 2021 | $200.33 | $200.36 | $198.99 | $199.65 | 1 360 028 |
| Jun 10, 2021 | $198.18 | $200.12 | $197.28 | $200.06 | 1 407 369 |
| Jun 09, 2021 | $199.95 | $200.51 | $198.09 | $198.19 | 1 406 775 |
| Jun 08, 2021 | $197.13 | $199.19 | $196.52 | $198.88 | 1 098 760 |
| Jun 07, 2021 | $198.04 | $198.22 | $196.12 | $196.72 | 1 266 786 |
