NASDAQ:ADP
Automatic Data Processing Stock Price (Quote)
$246.61
-0.230 (-0.0932%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $239.72 | $251.06 | Wednesday, 24th Apr 2024 ADP stock ended at $246.61. This is 0.0932% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.04% from a day low at $244.32 to a day high of $246.86. |
| 90 days | $234.40 | $256.57 | |
| 52 weeks | $201.46 | $256.84 |
| Date | Open | High | Low | Close | Volume |
| Sep 19, 2023 | $246.44 | $247.05 | $243.97 | $245.84 | 924 753 |
| Sep 18, 2023 | $246.16 | $248.14 | $245.70 | $247.28 | 1 026 485 |
| Sep 15, 2023 | $248.44 | $248.91 | $244.80 | $245.31 | 2 572 788 |
| Sep 14, 2023 | $248.43 | $248.74 | $246.35 | $248.29 | 1 288 208 |
| Sep 13, 2023 | $247.44 | $249.13 | $246.95 | $247.81 | 1 282 756 |
| Sep 12, 2023 | $247.05 | $248.68 | $246.90 | $248.02 | 1 245 042 |
| Sep 11, 2023 | $249.28 | $249.89 | $246.89 | $248.20 | 1 186 236 |
| Sep 08, 2023 | $251.28 | $251.39 | $248.91 | $249.37 | 897 888 |
| Sep 07, 2023 | $250.81 | $251.59 | $249.81 | $250.12 | 983 354 |
| Sep 06, 2023 | $252.58 | $252.66 | $249.95 | $251.05 | 1 154 277 |
| Sep 05, 2023 | $254.88 | $255.57 | $250.32 | $252.85 | 1 484 884 |
| Sep 01, 2023 | $254.79 | $256.75 | $254.05 | $255.75 | 1 476 775 |
| Aug 31, 2023 | $255.85 | $256.43 | $254.02 | $254.61 | 2 398 437 |
| Aug 30, 2023 | $254.78 | $256.19 | $253.64 | $254.93 | 1 160 230 |
| Aug 29, 2023 | $253.88 | $255.60 | $252.94 | $254.35 | 1 139 557 |
| Aug 28, 2023 | $254.90 | $255.78 | $253.36 | $254.39 | 765 774 |
| Aug 25, 2023 | $251.37 | $254.15 | $250.63 | $253.05 | 957 280 |
| Aug 24, 2023 | $251.87 | $253.63 | $249.68 | $249.80 | 1 070 517 |
| Aug 23, 2023 | $250.13 | $251.52 | $249.86 | $250.92 | 923 220 |
| Aug 22, 2023 | $250.88 | $252.03 | $248.91 | $249.53 | 878 745 |
| Aug 21, 2023 | $250.37 | $252.34 | $249.91 | $251.11 | 1 128 717 |
| Aug 18, 2023 | $249.16 | $251.76 | $248.63 | $251.05 | 1 940 131 |
| Aug 17, 2023 | $252.43 | $252.84 | $249.44 | $250.28 | 1 203 265 |
| Aug 16, 2023 | $250.92 | $252.98 | $250.35 | $250.90 | 1 249 628 |
| Aug 15, 2023 | $250.77 | $252.23 | $250.12 | $250.97 | 925 236 |
