NASDAQ:ADP
Automatic Data Processing Stock Price (Quote)
$242.03
-5.30 (-2.14%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $239.72 | $253.72 | Thursday, 2nd May 2024 ADP stock ended at $242.03. This is 2.14% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.46% from a day low at $241.03 to a day high of $246.96. |
| 90 days | $238.83 | $256.57 | |
| 52 weeks | $205.54 | $256.84 |
| Date | Open | High | Low | Close | Volume |
| May 12, 2020 | $144.85 | $145.64 | $141.39 | $141.73 | 2 009 046 |
| May 11, 2020 | $144.09 | $145.80 | $143.70 | $144.61 | 1 759 674 |
| May 08, 2020 | $149.57 | $149.78 | $144.72 | $146.00 | 1 738 358 |
| May 07, 2020 | $147.39 | $149.32 | $146.67 | $147.77 | 1 847 658 |
| May 06, 2020 | $143.13 | $147.63 | $143.13 | $144.56 | 1 766 844 |
| May 05, 2020 | $145.56 | $147.77 | $144.82 | $145.82 | 1 657 054 |
| May 04, 2020 | $139.36 | $144.64 | $138.39 | $144.48 | 2 612 942 |
| May 01, 2020 | $143.17 | $144.70 | $139.46 | $140.42 | 2 604 377 |
| Apr 30, 2020 | $144.49 | $147.32 | $143.57 | $146.69 | 2 589 859 |
| Apr 29, 2020 | $146.76 | $146.76 | $141.60 | $145.84 | 2 641 119 |
| Apr 28, 2020 | $143.23 | $146.19 | $142.60 | $143.01 | 2 115 926 |
| Apr 27, 2020 | $139.81 | $142.32 | $139.47 | $142.22 | 1 778 569 |
| Apr 24, 2020 | $136.53 | $139.73 | $135.38 | $139.23 | 1 874 400 |
| Apr 23, 2020 | $138.85 | $141.15 | $135.45 | $135.92 | 2 319 695 |
| Apr 22, 2020 | $136.75 | $139.75 | $135.04 | $138.70 | 1 558 418 |
| Apr 21, 2020 | $137.21 | $137.64 | $133.20 | $133.61 | 2 141 731 |
| Apr 20, 2020 | $138.53 | $141.65 | $138.00 | $139.82 | 2 505 840 |
| Apr 17, 2020 | $141.51 | $142.12 | $138.70 | $141.08 | 3 172 175 |
| Apr 16, 2020 | $138.52 | $138.95 | $134.42 | $136.92 | 1 942 590 |
| Apr 15, 2020 | $140.14 | $140.66 | $137.18 | $137.64 | 2 137 434 |
| Apr 14, 2020 | $140.72 | $143.99 | $140.47 | $143.87 | 2 401 909 |
| Apr 13, 2020 | $140.23 | $140.92 | $136.02 | $139.53 | 1 727 094 |
| Apr 09, 2020 | $140.23 | $143.81 | $139.91 | $142.52 | 2 658 227 |
| Apr 08, 2020 | $138.00 | $139.60 | $136.35 | $138.53 | 2 716 105 |
| Apr 07, 2020 | $145.54 | $147.17 | $136.75 | $136.96 | 2 859 943 |
