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 |
| Oct 18, 2016 | $87.38 | $87.38 | $87.38 | $87.38 | 1 109 600 |
| Oct 17, 2016 | $87.24 | $87.24 | $87.24 | $87.24 | 1 235 300 |
| Oct 14, 2016 | $87.56 | $87.56 | $87.56 | $87.56 | 1 381 300 |
| Oct 13, 2016 | $86.89 | $86.89 | $86.89 | $86.89 | 1 367 100 |
| Oct 12, 2016 | $86.87 | $86.87 | $86.87 | $86.87 | 1 139 000 |
| Oct 11, 2016 | $86.09 | $86.09 | $86.09 | $86.09 | 1 963 500 |
| Oct 10, 2016 | $87.77 | $87.77 | $87.77 | $87.77 | 1 021 300 |
| Oct 07, 2016 | $87.37 | $87.37 | $87.37 | $87.37 | 1 580 100 |
| Oct 06, 2016 | $87.56 | $87.56 | $87.56 | $87.56 | 1 341 100 |
| Oct 05, 2016 | $87.58 | $87.58 | $87.58 | $87.58 | 1 315 500 |
| Oct 04, 2016 | $87.17 | $87.17 | $87.17 | $87.17 | 1 529 800 |
| Oct 03, 2016 | $87.63 | $87.63 | $87.63 | $87.63 | 1 364 000 |
| Sep 30, 2016 | $88.20 | $88.20 | $88.20 | $88.20 | 2 689 800 |
| Sep 29, 2016 | $87.21 | $87.21 | $87.21 | $87.21 | 1 629 000 |
| Sep 28, 2016 | $87.45 | $87.45 | $87.45 | $87.45 | 2 094 500 |
| Sep 27, 2016 | $88.95 | $88.95 | $88.95 | $88.95 | 1 269 400 |
| Sep 26, 2016 | $88.19 | $88.19 | $88.19 | $88.19 | 1 102 300 |
| Sep 23, 2016 | $88.47 | $88.47 | $88.47 | $88.47 | 1 432 000 |
| Sep 22, 2016 | $89.46 | $89.46 | $89.46 | $89.46 | 1 622 500 |
| Sep 21, 2016 | $88.88 | $88.88 | $88.88 | $88.88 | 1 797 000 |
| Sep 20, 2016 | $87.79 | $87.79 | $87.79 | $87.79 | 1 738 700 |
| Sep 19, 2016 | $86.56 | $86.56 | $86.56 | $86.56 | 1 690 900 |
| Sep 16, 2016 | $86.75 | $86.75 | $86.75 | $86.75 | 2 632 000 |
| Sep 15, 2016 | $87.48 | $87.48 | $87.48 | $87.48 | 1 452 100 |
| Sep 14, 2016 | $86.69 | $86.69 | $86.69 | $86.69 | 1 169 800 |
