NASDAQ:ADP
Automatic Data Processing Stock Price (Quote)
$242.94
-2.18 (-0.89%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 ADP stock ended at $242.94. This is 0.89% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.60% from a day low at $241.19 to a day high of $245.05. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 23, 2016 | $96.59 | $97.43 | $96.47 | $96.65 | 2 913 015 |
| Nov 22, 2016 | $95.65 | $96.59 | $95.34 | $96.39 | 2 430 948 |
| Nov 21, 2016 | $94.47 | $95.62 | $94.38 | $95.59 | 2 250 616 |
| Nov 18, 2016 | $94.31 | $94.60 | $93.95 | $94.39 | 1 633 563 |
| Nov 17, 2016 | $93.15 | $94.43 | $93.09 | $94.38 | 2 030 773 |
| Nov 16, 2016 | $92.34 | $93.35 | $91.60 | $93.27 | 1 960 902 |
| Nov 15, 2016 | $92.13 | $92.62 | $91.88 | $92.34 | 2 034 054 |
| Nov 14, 2016 | $91.40 | $92.36 | $90.90 | $91.89 | 2 956 226 |
| Nov 11, 2016 | $90.94 | $91.94 | $90.45 | $91.08 | 2 097 622 |
| Nov 10, 2016 | $91.44 | $91.89 | $90.13 | $91.39 | 2 542 319 |
| Nov 09, 2016 | $87.89 | $91.20 | $87.58 | $90.90 | 2 861 343 |
| Nov 08, 2016 | $91.15 | $91.15 | $91.15 | $91.15 | 1 666 501 |
| Nov 07, 2016 | $90.60 | $90.60 | $90.60 | $90.60 | 2 244 800 |
| Nov 04, 2016 | $89.08 | $89.08 | $89.08 | $89.08 | 2 093 200 |
| Nov 03, 2016 | $89.33 | $89.33 | $89.33 | $89.33 | 2 514 200 |
| Nov 02, 2016 | $89.98 | $89.98 | $89.98 | $89.98 | 5 356 600 |
| Nov 01, 2016 | $86.92 | $86.92 | $86.92 | $86.92 | 3 065 600 |
| Oct 31, 2016 | $87.06 | $87.06 | $87.06 | $87.06 | 2 488 100 |
| Oct 28, 2016 | $87.16 | $87.16 | $87.16 | $87.16 | 2 129 300 |
| Oct 27, 2016 | $86.66 | $86.66 | $86.66 | $86.66 | 1 773 700 |
| Oct 26, 2016 | $87.19 | $87.19 | $87.19 | $87.19 | 1 331 500 |
| Oct 25, 2016 | $87.50 | $87.50 | $87.50 | $87.50 | 1 299 200 |
| Oct 24, 2016 | $87.67 | $87.67 | $87.67 | $87.67 | 1 025 500 |
| Oct 21, 2016 | $86.72 | $86.72 | $86.72 | $86.72 | 1 277 700 |
| Oct 20, 2016 | $86.84 | $86.84 | $86.84 | $86.84 | 1 419 900 |
