NASDAQ:ADP
Automatic Data Processing Stock Price (Quote)
$245.12
+2.38 (+0.98%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ADP stock ended at $245.12. This is 0.98% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.29% from a day low at $242.10 to a day high of $245.23. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 29, 2016 | $103.27 | $103.85 | $103.00 | $103.45 | 1 264 490 |
| Dec 28, 2016 | $103.53 | $103.88 | $103.02 | $103.05 | 1 541 471 |
| Dec 27, 2016 | $102.86 | $103.78 | $102.78 | $103.31 | 929 957 |
| Dec 23, 2016 | $102.52 | $102.96 | $102.51 | $102.93 | 777 989 |
| Dec 22, 2016 | $102.64 | $102.81 | $101.89 | $102.60 | 1 567 925 |
| Dec 21, 2016 | $102.26 | $102.82 | $101.69 | $102.47 | 2 042 866 |
| Dec 20, 2016 | $101.74 | $102.66 | $101.40 | $102.33 | 2 396 024 |
| Dec 19, 2016 | $100.72 | $101.60 | $100.58 | $101.09 | 1 989 087 |
| Dec 16, 2016 | $100.32 | $101.58 | $99.34 | $100.85 | 5 661 534 |
| Dec 15, 2016 | $97.82 | $99.13 | $97.51 | $98.76 | 1 717 950 |
| Dec 14, 2016 | $98.40 | $98.85 | $97.52 | $97.69 | 1 854 389 |
| Dec 13, 2016 | $98.64 | $99.25 | $98.04 | $98.40 | 2 060 869 |
| Dec 12, 2016 | $98.13 | $98.55 | $97.84 | $98.06 | 1 769 822 |
| Dec 09, 2016 | $98.07 | $98.30 | $97.57 | $98.22 | 3 350 600 |
| Dec 08, 2016 | $97.53 | $98.36 | $97.36 | $98.19 | 2 075 606 |
| Dec 07, 2016 | $95.33 | $97.72 | $95.33 | $97.57 | 2 240 548 |
| Dec 06, 2016 | $96.15 | $96.45 | $95.15 | $96.00 | 1 814 646 |
| Dec 05, 2016 | $95.86 | $96.22 | $95.45 | $96.05 | 2 481 504 |
| Dec 02, 2016 | $95.46 | $96.10 | $94.99 | $95.24 | 1 706 839 |
| Dec 01, 2016 | $95.99 | $96.19 | $95.20 | $95.77 | 2 056 624 |
| Nov 30, 2016 | $97.14 | $97.54 | $96.01 | $96.02 | 2 803 595 |
| Nov 29, 2016 | $96.71 | $97.37 | $96.43 | $97.04 | 1 590 563 |
| Nov 28, 2016 | $96.63 | $96.94 | $96.00 | $96.57 | 1 938 270 |
| Nov 25, 2016 | $96.68 | $97.15 | $96.50 | $96.92 | 724 798 |
| Nov 23, 2016 | $96.59 | $97.43 | $96.47 | $96.65 | 2 913 015 |
