NASDAQ:ADP
Automatic Data Processing Stock Price (Quote)
$243.31
+1.32 (+0.545%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $239.72 | $251.23 | Friday, 19th Apr 2024 ADP stock ended at $243.31. This is 0.545% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.755% from a day low at $242.45 to a day high of $244.28. |
| 90 days | $234.40 | $256.57 | |
| 52 weeks | $201.46 | $256.84 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-19 | $248.08 | $249.50 | $245.64 | $246.08 | 1 024 912 |
| 2023-10-18 | $249.57 | $250.34 | $247.85 | $248.26 | 992 904 |
| 2023-10-17 | $250.40 | $250.40 | $248.05 | $249.33 | 987 233 |
| 2023-10-16 | $248.91 | $250.11 | $247.67 | $249.26 | 983 288 |
| 2023-10-13 | $248.50 | $249.54 | $245.51 | $247.50 | 1 277 451 |
| 2023-10-12 | $250.61 | $250.74 | $246.30 | $247.65 | 1 338 625 |
| 2023-10-11 | $249.66 | $249.92 | $247.42 | $249.46 | 1 027 625 |
| 2023-10-10 | $250.18 | $251.27 | $247.72 | $249.15 | 1 406 458 |
| 2023-10-09 | $245.78 | $250.42 | $245.30 | $250.18 | 1 022 833 |
| 2023-10-06 | $242.15 | $247.65 | $240.28 | $246.38 | 1 525 585 |
| 2023-10-05 | $244.51 | $244.92 | $241.10 | $243.36 | 893 370 |
| 2023-10-04 | $241.29 | $244.35 | $239.88 | $243.98 | 1 329 313 |
| 2023-10-03 | $238.91 | $240.56 | $238.29 | $240.42 | 1 125 358 |
| 2023-10-02 | $240.58 | $240.82 | $238.05 | $239.37 | 1 206 384 |
| 2023-09-29 | $244.00 | $244.00 | $239.63 | $240.58 | 1 229 562 |
| 2023-09-28 | $242.29 | $244.40 | $241.86 | $243.31 | 1 363 695 |
| 2023-09-27 | $238.00 | $243.60 | $236.86 | $242.63 | 2 176 170 |
| 2023-09-26 | $238.79 | $239.31 | $236.13 | $237.24 | 1 488 025 |
| 2023-09-25 | $239.86 | $240.53 | $238.04 | $240.02 | 1 031 771 |
| 2023-09-22 | $237.62 | $240.93 | $237.62 | $239.35 | 984 483 |
| 2023-09-21 | $242.63 | $243.09 | $238.62 | $238.72 | 1 174 149 |
| 2023-09-20 | $247.21 | $247.21 | $243.80 | $243.87 | 1 037 568 |
| 2023-09-19 | $246.44 | $247.05 | $243.97 | $245.84 | 924 753 |
| 2023-09-18 | $246.16 | $248.14 | $245.70 | $247.28 | 1 026 485 |
| 2023-09-15 | $248.44 | $248.91 | $244.80 | $245.31 | 2 572 788 |
