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 09, 2024 | $235.00 | $236.99 | $234.73 | $235.22 | 1 134 822 |
| Jan 08, 2024 | $235.55 | $237.16 | $234.98 | $236.76 | 1 634 009 |
| Jan 05, 2024 | $232.64 | $235.43 | $232.45 | $235.21 | 1 429 101 |
| Jan 04, 2024 | $233.99 | $235.33 | $233.41 | $233.66 | 1 805 642 |
| Jan 03, 2024 | $233.63 | $234.22 | $231.67 | $232.51 | 1 695 242 |
| Jan 02, 2024 | $233.38 | $233.85 | $231.89 | $233.42 | 1 822 776 |
| Dec 29, 2023 | $232.43 | $233.44 | $231.86 | $232.97 | 939 738 |
| Dec 28, 2023 | $232.12 | $233.37 | $231.38 | $232.49 | 1 089 261 |
| Dec 27, 2023 | $231.89 | $232.75 | $230.96 | $231.61 | 852 869 |
| Dec 26, 2023 | $231.59 | $233.02 | $230.39 | $232.54 | 887 911 |
| Dec 22, 2023 | $228.99 | $231.63 | $228.50 | $230.97 | 1 052 659 |
| Dec 21, 2023 | $232.00 | $232.00 | $227.12 | $228.99 | 1 739 158 |
| Dec 20, 2023 | $233.51 | $235.46 | $232.01 | $232.23 | 1 616 615 |
| Dec 19, 2023 | $234.96 | $235.85 | $233.40 | $233.70 | 1 371 090 |
| Dec 18, 2023 | $236.34 | $236.47 | $233.99 | $234.85 | 1 292 264 |
| Dec 15, 2023 | $235.89 | $237.18 | $233.73 | $234.14 | 3 233 962 |
| Dec 14, 2023 | $240.19 | $240.19 | $235.29 | $235.97 | 2 166 848 |
| Dec 13, 2023 | $237.27 | $239.26 | $235.57 | $239.22 | 1 326 778 |
| Dec 12, 2023 | $235.00 | $236.69 | $233.16 | $236.68 | 1 836 386 |
| Dec 11, 2023 | $231.32 | $235.26 | $230.86 | $233.29 | 1 917 402 |
| Dec 08, 2023 | $229.19 | $232.58 | $228.27 | $229.27 | 1 574 796 |
| Dec 07, 2023 | $231.50 | $232.72 | $229.45 | $229.99 | 1 554 797 |
| Dec 06, 2023 | $232.19 | $232.99 | $230.23 | $232.35 | 1 614 619 |
| Dec 05, 2023 | $232.53 | $232.89 | $229.86 | $231.56 | 1 460 277 |
| Dec 04, 2023 | $231.40 | $233.23 | $231.17 | $232.58 | 2 231 746 |
