NASDAQ:ADP
Automatic Data Processing Stock Price (Quote)
$243.31
+1.32 (+0.545%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $239.72 | $251.23 | Friday, 19th Apr 2024 ADP stock ended at $243.31. This is 0.545% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.755% from a day low at $242.45 to a day high of $244.28. |
| 90 days | $234.40 | $256.57 | |
| 52 weeks | $201.46 | $256.84 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2021-01-21 | $162.20 | $162.35 | $160.10 | $161.03 | 1 864 984 |
| 2021-01-20 | $162.04 | $162.83 | $160.62 | $162.35 | 1 441 828 |
| 2021-01-19 | $161.13 | $162.22 | $160.14 | $161.98 | 1 670 678 |
| 2021-01-15 | $161.59 | $161.71 | $159.31 | $161.12 | 2 880 564 |
| 2021-01-14 | $164.68 | $165.00 | $161.50 | $161.91 | 2 590 969 |
| 2021-01-13 | $162.00 | $165.69 | $161.00 | $164.66 | 3 146 223 |
| 2021-01-12 | $168.65 | $169.54 | $167.02 | $169.06 | 1 625 327 |
| 2021-01-11 | $170.93 | $171.58 | $168.12 | $168.51 | 1 229 818 |
| 2021-01-08 | $168.97 | $172.38 | $168.31 | $171.05 | 2 638 383 |
