NASDAQ:ADP
Automatic Data Processing Stock Price (Quote)
$243.07
-3.27 (-1.33%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $239.72 | $251.06 | Friday, 26th Apr 2024 ADP stock ended at $243.07. This is 1.33% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.54% from a day low at $242.97 to a day high of $246.71. |
| 90 days | $234.40 | $256.57 | |
| 52 weeks | $205.54 | $256.84 |
| Date | Open | High | Low | Close | Volume |
| Jan 14, 2021 | $164.68 | $165.00 | $161.50 | $161.91 | 2 590 969 |
| Jan 13, 2021 | $162.00 | $165.69 | $161.00 | $164.66 | 3 146 223 |
| Jan 12, 2021 | $168.65 | $169.54 | $167.02 | $169.06 | 1 625 327 |
| Jan 11, 2021 | $170.93 | $171.58 | $168.12 | $168.51 | 1 229 818 |
| Jan 08, 2021 | $168.97 | $172.38 | $168.31 | $171.05 | 2 638 383 |
| Jan 07, 2021 | $168.06 | $169.95 | $167.44 | $168.85 | 1 551 649 |
| Jan 06, 2021 | $166.13 | $169.44 | $166.03 | $167.90 | 1 596 204 |
| Jan 05, 2021 | $168.68 | $170.18 | $167.37 | $168.49 | 1 441 483 |
| Jan 04, 2021 | $175.97 | $176.57 | $167.73 | $168.96 | 2 230 193 |
| Dec 31, 2020 | $174.14 | $176.45 | $173.33 | $176.20 | 1 133 865 |
| Dec 30, 2020 | $175.60 | $176.25 | $173.32 | $173.81 | 764 881 |
| Dec 29, 2020 | $177.46 | $177.81 | $174.57 | $174.87 | 796 933 |
| Dec 28, 2020 | $177.55 | $178.16 | $176.47 | $176.61 | 761 200 |
| Dec 24, 2020 | $176.12 | $176.57 | $174.93 | $176.56 | 371 547 |
| Dec 23, 2020 | $177.50 | $178.26 | $174.99 | $175.19 | 931 058 |
| Dec 22, 2020 | $176.70 | $177.04 | $175.46 | $176.34 | 931 259 |
| Dec 21, 2020 | $176.00 | $177.84 | $174.41 | $177.49 | 1 382 268 |
| Dec 18, 2020 | $178.47 | $179.46 | $177.47 | $179.24 | 3 290 825 |
| Dec 17, 2020 | $176.59 | $179.03 | $175.92 | $177.34 | 1 157 340 |
| Dec 16, 2020 | $175.91 | $176.55 | $174.28 | $175.59 | 1 027 474 |
| Dec 15, 2020 | $174.26 | $175.79 | $172.87 | $175.75 | 1 114 732 |
| Dec 14, 2020 | $173.33 | $175.81 | $172.29 | $173.15 | 2 993 297 |
| Dec 11, 2020 | $171.43 | $173.68 | $171.08 | $173.53 | 1 189 438 |
| Dec 10, 2020 | $172.72 | $172.85 | $171.21 | $172.00 | 1 687 441 |
| Dec 09, 2020 | $175.12 | $175.17 | $172.77 | $173.84 | 1 505 294 |
