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 |
| Jun 04, 2021 | $198.76 | $198.76 | $197.09 | $197.72 | 1 353 058 |
| Jun 03, 2021 | $196.43 | $197.63 | $195.21 | $196.99 | 1 449 142 |
| Jun 02, 2021 | $196.89 | $199.53 | $196.63 | $198.44 | 1 281 592 |
| Jun 01, 2021 | $197.75 | $198.20 | $195.59 | $196.71 | 1 301 838 |
| May 28, 2021 | $197.62 | $197.98 | $195.63 | $196.02 | 1 285 132 |
| May 27, 2021 | $195.17 | $197.94 | $194.39 | $197.24 | 5 506 581 |
| May 26, 2021 | $195.92 | $196.16 | $193.60 | $194.38 | 1 165 834 |
| May 25, 2021 | $197.17 | $197.22 | $194.89 | $195.20 | 1 646 226 |
| May 24, 2021 | $196.46 | $198.35 | $196.18 | $197.04 | 1 232 238 |
| May 21, 2021 | $194.80 | $196.79 | $194.26 | $195.28 | 1 214 836 |
| May 20, 2021 | $191.09 | $195.16 | $190.82 | $194.14 | 1 278 538 |
| May 19, 2021 | $190.32 | $191.99 | $187.29 | $190.84 | 1 512 334 |
| May 18, 2021 | $194.66 | $196.43 | $192.38 | $192.54 | 1 496 340 |
| May 17, 2021 | $194.06 | $195.17 | $192.37 | $194.57 | 911 153 |
| May 14, 2021 | $194.35 | $195.67 | $192.89 | $194.64 | 1 031 025 |
| May 13, 2021 | $189.70 | $193.93 | $189.59 | $192.52 | 1 436 861 |
| May 12, 2021 | $193.57 | $193.57 | $188.96 | $189.44 | 1 796 648 |
| May 11, 2021 | $194.92 | $196.61 | $193.01 | $194.47 | 1 636 997 |
| May 10, 2021 | $195.99 | $196.67 | $194.26 | $194.40 | 2 455 403 |
| May 07, 2021 | $196.57 | $196.57 | $191.93 | $194.89 | 1 966 519 |
| May 06, 2021 | $195.29 | $195.37 | $192.86 | $195.32 | 1 260 128 |
| May 05, 2021 | $189.99 | $194.57 | $189.30 | $193.66 | 2 758 410 |
| May 04, 2021 | $190.65 | $194.38 | $189.58 | $193.97 | 2 230 745 |
| May 03, 2021 | $189.17 | $191.57 | $188.87 | $191.46 | 1 476 398 |
| Apr 30, 2021 | $186.50 | $188.32 | $184.85 | $186.99 | 2 203 143 |
