NASDAQ:ADP
Automatic Data Processing Stock Price (Quote)
$247.33
+5.44 (+2.25%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $239.72 | $253.72 | Wednesday, 1st May 2024 ADP stock ended at $247.33. This is 2.25% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.76% from a day low at $244.52 to a day high of $253.72. |
| 90 days | $238.83 | $256.57 | |
| 52 weeks | $205.54 | $256.84 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2020 | $152.21 | $153.31 | $149.05 | $151.78 | 1 645 255 |
| Jun 15, 2020 | $142.81 | $148.45 | $142.44 | $147.29 | 1 588 722 |
| Jun 12, 2020 | $147.50 | $148.98 | $143.09 | $147.01 | 2 343 173 |
| Jun 11, 2020 | $152.96 | $154.21 | $142.81 | $142.99 | 2 908 137 |
| Jun 10, 2020 | $157.73 | $158.21 | $153.95 | $156.04 | 1 675 378 |
| Jun 09, 2020 | $160.75 | $160.75 | $157.02 | $157.69 | 1 885 572 |
| Jun 08, 2020 | $159.36 | $161.30 | $158.29 | $161.15 | 2 262 984 |
| Jun 05, 2020 | $154.30 | $161.05 | $153.57 | $160.13 | 3 303 494 |
| Jun 04, 2020 | $149.88 | $151.95 | $149.15 | $149.97 | 2 084 495 |
| Jun 03, 2020 | $149.80 | $152.25 | $148.96 | $151.68 | 2 096 754 |
| Jun 02, 2020 | $145.41 | $148.32 | $145.01 | $148.25 | 2 875 716 |
| Jun 01, 2020 | $146.01 | $146.98 | $144.56 | $145.55 | 2 373 855 |
| May 29, 2020 | $145.37 | $146.98 | $142.17 | $146.49 | 3 227 885 |
| May 28, 2020 | $145.67 | $146.51 | $143.52 | $144.80 | 2 539 166 |
| May 27, 2020 | $141.30 | $145.13 | $139.54 | $144.67 | 3 411 956 |
| May 26, 2020 | $138.00 | $139.56 | $136.70 | $138.92 | 3 080 420 |
| May 22, 2020 | $133.00 | $135.72 | $131.90 | $134.87 | 2 198 780 |
| May 21, 2020 | $134.08 | $135.05 | $132.70 | $133.32 | 2 855 289 |
| May 20, 2020 | $134.64 | $136.09 | $133.99 | $134.78 | 4 189 704 |
| May 19, 2020 | $136.21 | $137.62 | $133.05 | $133.10 | 2 472 365 |
| May 18, 2020 | $135.32 | $137.48 | $134.51 | $136.40 | 3 749 602 |
| May 15, 2020 | $133.77 | $134.98 | $131.85 | $134.85 | 3 831 650 |
| May 14, 2020 | $133.97 | $135.16 | $130.64 | $134.95 | 2 164 832 |
| May 13, 2020 | $141.73 | $141.73 | $132.80 | $134.58 | 2 959 978 |
| May 12, 2020 | $144.85 | $145.64 | $141.39 | $141.73 | 2 009 046 |
