NASDAQ:ADP
Automatic Data Processing Stock Price (Quote)
$241.99
-0.91 (-0.375%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $239.72 | $251.23 | Thursday, 18th Apr 2024 ADP stock ended at $241.99. This is 0.375% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.38% from a day low at $241.67 to a day high of $245.00. |
| 90 days | $234.40 | $256.57 | |
| 52 weeks | $201.46 | $256.84 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2020-07-24 | $147.58 | $148.00 | $144.90 | $145.43 | 980 880 |
| 2020-07-23 | $147.57 | $148.97 | $146.28 | $146.97 | 1 048 386 |
| 2020-07-22 | $148.20 | $148.20 | $146.74 | $147.68 | 1 080 500 |
| 2020-07-21 | $147.86 | $149.34 | $146.43 | $147.10 | 1 151 900 |
| 2020-07-20 | $147.58 | $148.31 | $145.66 | $147.45 | 1 242 300 |
| 2020-07-17 | $147.26 | $148.40 | $145.81 | $147.60 | 999 800 |
| 2020-07-16 | $147.34 | $147.66 | $145.38 | $146.18 | 1 199 200 |
| 2020-07-15 | $145.94 | $149.30 | $145.76 | $148.60 | 1 665 800 |
| 2020-07-14 | $142.68 | $145.59 | $142.11 | $145.48 | 2 687 600 |
| 2020-07-13 | $147.50 | $149.13 | $145.07 | $145.48 | 1 559 700 |
| 2020-07-10 | $145.00 | $147.30 | $144.63 | $147.17 | 925 500 |
