NASDAQ:ADP
Automatic Data Processing Stock Price (Quote)
$248.33
+3.26 (+1.33%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $238.83 | $256.57 | Wednesday, 27th Mar 2024 ADP stock ended at $248.33. This is 1.33% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.03% from a day low at $246.88 to a day high of $249.43. |
90 days | $231.38 | $256.57 | |
52 weeks | $201.46 | $256.84 |
Historical Automatic Data Processing prices
Date | Open | High | Low | Close | Volume |
2021-02-26 | $176.40 | $177.54 | $173.72 | $174.02 | 2 518 876 |
2021-02-25 | $174.77 | $177.62 | $174.46 | $175.53 | 2 483 478 |
2021-02-24 | $170.10 | $176.85 | $169.01 | $176.62 | 1 955 945 |
2021-02-23 | $170.83 | $174.60 | $170.16 | $172.07 | 1 871 485 |
2021-02-22 | $168.68 | $171.56 | $167.13 | $170.82 | 1 454 147 |
2021-02-19 | $172.83 | $173.40 | $169.00 | $169.29 | 1 755 803 |
2021-02-18 | $167.22 | $173.02 | $166.26 | $172.60 | 2 226 003 |
2021-02-17 | $164.91 | $167.43 | $164.52 | $167.13 | 1 270 932 |
2021-02-16 | $165.85 | $167.74 | $165.03 | $166.16 | 2 024 428 |
2021-02-12 | $166.01 | $167.20 | $164.24 | $167.03 | 1 828 433 |
2021-02-11 | $168.39 | $168.44 | $166.58 | $166.80 | 1 188 586 |
2021-02-10 | $168.40 | $168.66 | $166.24 | $166.94 | 1 548 179 |
2021-02-09 | $167.87 | $168.42 | $166.43 | $167.38 | 1 747 437 |
2021-02-08 | $167.96 | $168.73 | $166.50 | $167.92 | 1 695 856 |
2021-02-05 | $170.73 | $171.56 | $167.17 | $167.28 | 1 534 810 |
2021-02-04 | $168.07 | $170.66 | $166.37 | $170.56 | 1 409 069 |
2021-02-03 | $167.07 | $167.85 | $166.25 | $166.83 | 1 811 392 |
2021-02-02 | $167.29 | $169.12 | $165.53 | $168.38 | 1 856 936 |
2021-02-01 | $165.28 | $168.47 | $165.17 | $166.35 | 1 720 606 |
2021-01-29 | $167.71 | $169.45 | $164.44 | $165.12 | 3 209 040 |
2021-01-28 | $169.85 | $172.57 | $166.61 | $166.75 | 2 186 917 |
2021-01-27 | $162.70 | $172.87 | $162.58 | $165.67 | 3 531 029 |
2021-01-26 | $164.35 | $165.83 | $163.01 | $164.53 | 2 861 890 |
2021-01-25 | $161.36 | $164.07 | $160.83 | $163.68 | 1 850 378 |
2021-01-22 | $161.15 | $162.44 | $159.81 | $161.98 | 1 892 169 |