NASDAQ:ADP
Automatic Data Processing Stock Price (Quote)
$249.74
+1.41 (+0.568%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $238.83 | $253.81 | Thursday, 28th Mar 2024 ADP stock ended at $249.74. This is 0.568% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 0.82% from a day low at $249.03 to a day high of $251.06. |
90 days | $231.67 | $256.57 | |
52 weeks | $201.46 | $256.84 |
Historical Automatic Data Processing prices
Date | Open | High | Low | Close | Volume |
2020-08-28 | $140.94 | $141.44 | $139.38 | $141.34 | 1 077 256 |
2020-08-27 | $141.49 | $142.46 | $140.03 | $141.01 | 1 727 938 |
2020-08-26 | $141.02 | $141.87 | $139.07 | $139.61 | 1 670 949 |
2020-08-25 | $141.08 | $142.85 | $140.16 | $141.06 | 1 610 003 |
2020-08-24 | $138.63 | $140.72 | $137.63 | $140.66 | 1 381 936 |
2020-08-21 | $139.05 | $139.05 | $137.10 | $138.08 | 1 478 755 |
2020-08-20 | $137.59 | $139.48 | $137.36 | $139.15 | 1 310 191 |
2020-08-19 | $139.89 | $140.51 | $138.22 | $138.90 | 1 468 339 |
2020-08-18 | $140.50 | $140.79 | $138.94 | $139.95 | 2 078 002 |
2020-08-17 | $139.25 | $140.74 | $139.09 | $139.66 | 1 558 967 |
2020-08-14 | $139.26 | $140.10 | $137.97 | $138.96 | 2 214 816 |
2020-08-13 | $139.03 | $140.54 | $138.99 | $139.26 | 2 362 866 |
2020-08-12 | $138.86 | $140.28 | $138.67 | $139.58 | 2 685 951 |
2020-08-11 | $137.91 | $140.04 | $136.79 | $138.10 | 2 412 361 |
2020-08-10 | $137.88 | $138.87 | $136.43 | $138.17 | 2 498 858 |
2020-08-07 | $136.98 | $138.98 | $136.63 | $137.99 | 3 071 292 |
2020-08-06 | $134.47 | $136.96 | $134.45 | $136.52 | 2 158 071 |
2020-08-05 | $136.60 | $138.24 | $134.51 | $134.77 | 2 362 723 |
2020-08-04 | $133.95 | $136.79 | $133.94 | $136.74 | 2 414 203 |
2020-08-03 | $133.36 | $134.99 | $132.22 | $134.46 | 2 961 916 |
2020-07-31 | $133.66 | $134.53 | $129.84 | $132.91 | 3 399 692 |
2020-07-30 | $134.27 | $134.74 | $132.27 | $132.89 | 8 441 114 |
2020-07-29 | $139.93 | $141.35 | $135.35 | $137.12 | 5 223 429 |
2020-07-28 | $145.85 | $147.80 | $145.37 | $146.65 | 2 037 151 |
2020-07-27 | $145.25 | $146.64 | $144.16 | $145.72 | 1 370 203 |