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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Aug 08, 2016 | $88.91 | $88.91 | $88.91 | $88.91 | 1 831 000 |
| Aug 05, 2016 | $89.14 | $89.14 | $89.14 | $89.14 | 1 959 300 |
| Aug 04, 2016 | $87.89 | $87.89 | $87.89 | $87.89 | 1 483 500 |
| Aug 03, 2016 | $87.67 | $87.67 | $87.67 | $87.67 | 2 249 100 |
| Aug 02, 2016 | $87.45 | $87.45 | $87.45 | $87.45 | 2 384 300 |
| Aug 01, 2016 | $88.15 | $88.15 | $88.15 | $88.15 | 3 353 700 |
| Jul 29, 2016 | $88.43 | $88.43 | $88.43 | $88.43 | 3 899 700 |
| Jul 28, 2016 | $91.19 | $91.19 | $91.19 | $91.19 | 3 609 200 |
| Jul 27, 2016 | $94.37 | $94.37 | $94.37 | $94.37 | 2 050 400 |
| Jul 26, 2016 | $95.16 | $95.16 | $95.16 | $95.16 | 1 412 400 |
| Jul 25, 2016 | $94.73 | $94.73 | $94.73 | $94.73 | 1 247 900 |
| Jul 22, 2016 | $94.88 | $94.88 | $94.88 | $94.88 | 1 221 100 |
| Jul 21, 2016 | $94.32 | $94.32 | $94.32 | $94.32 | 1 262 400 |
| Jul 20, 2016 | $94.83 | $94.83 | $94.83 | $94.83 | 1 090 100 |
| Jul 19, 2016 | $94.46 | $94.46 | $94.46 | $94.46 | 925 500 |
| Jul 18, 2016 | $94.37 | $94.37 | $94.37 | $94.37 | 879 700 |
| Jul 15, 2016 | $94.50 | $94.50 | $94.50 | $94.50 | 1 355 900 |
| Jul 14, 2016 | $94.65 | $94.65 | $94.65 | $94.65 | 1 330 500 |
| Jul 13, 2016 | $94.58 | $94.58 | $94.58 | $94.58 | 1 365 500 |
| Jul 12, 2016 | $94.25 | $94.25 | $94.25 | $94.25 | 2 262 800 |
| Jul 11, 2016 | $94.58 | $94.58 | $94.58 | $94.58 | 1 822 500 |
| Jul 08, 2016 | $93.91 | $93.91 | $93.91 | $93.91 | 2 148 200 |
| Jul 07, 2016 | $92.95 | $92.95 | $92.95 | $92.95 | 1 734 900 |
| Jul 06, 2016 | $92.87 | $92.87 | $92.87 | $92.87 | 2 298 900 |
| Jul 05, 2016 | $92.76 | $92.76 | $92.76 | $92.76 | 2 940 500 |
