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
Click to get the best stock tips daily for free!