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 |
| Nov 02, 2020 | $159.44 | $162.08 | $158.50 | $161.46 | 2 741 012 |
| Oct 30, 2020 | $156.88 | $159.42 | $155.79 | $157.96 | 2 888 514 |
| Oct 29, 2020 | $154.67 | $159.46 | $153.49 | $158.19 | 2 210 416 |
| Oct 28, 2020 | $155.20 | $159.35 | $153.88 | $155.08 | 4 577 772 |
| Oct 27, 2020 | $146.12 | $147.19 | $145.57 | $146.03 | 2 011 576 |
| Oct 26, 2020 | $147.40 | $147.41 | $144.59 | $145.77 | 2 678 610 |
| Oct 23, 2020 | $150.07 | $150.40 | $148.33 | $149.20 | 1 082 838 |
| Oct 22, 2020 | $147.06 | $149.50 | $146.09 | $148.85 | 1 494 450 |
| Oct 21, 2020 | $146.92 | $148.07 | $145.85 | $146.85 | 1 174 495 |
| Oct 20, 2020 | $146.43 | $147.54 | $145.77 | $146.62 | 1 190 816 |
| Oct 19, 2020 | $148.10 | $148.99 | $144.70 | $145.05 | 2 198 692 |
| Oct 16, 2020 | $148.21 | $149.64 | $147.50 | $148.42 | 1 145 001 |
| Oct 15, 2020 | $146.52 | $147.79 | $146.00 | $147.39 | 1 706 716 |
| Oct 14, 2020 | $149.99 | $150.95 | $148.04 | $148.51 | 2 246 083 |
| Oct 13, 2020 | $151.55 | $152.15 | $148.72 | $149.69 | 1 971 076 |
| Oct 12, 2020 | $151.50 | $152.14 | $150.05 | $150.58 | 2 955 159 |
| Oct 09, 2020 | $148.00 | $150.08 | $146.87 | $149.85 | 2 693 313 |
| Oct 08, 2020 | $145.21 | $147.32 | $144.91 | $147.01 | 1 974 052 |
| Oct 07, 2020 | $143.37 | $144.42 | $142.00 | $143.73 | 2 421 992 |
| Oct 06, 2020 | $141.22 | $145.58 | $140.01 | $142.26 | 2 201 638 |
| Oct 05, 2020 | $139.29 | $141.87 | $138.93 | $140.96 | 1 957 618 |
| Oct 02, 2020 | $135.18 | $139.32 | $135.11 | $138.67 | 2 225 374 |
| Oct 01, 2020 | $141.62 | $141.67 | $136.69 | $137.70 | 2 019 755 |
| Sep 30, 2020 | $137.95 | $140.97 | $137.77 | $139.49 | 2 845 452 |
| Sep 29, 2020 | $137.55 | $138.51 | $136.50 | $137.54 | 1 942 929 |
