NASDAQ:ADP
Automatic Data Processing Stock Price (Quote)
$246.84
+0.530 (+0.215%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $239.72 | $251.06 | Tuesday, 23rd Apr 2024 ADP stock ended at $246.84. This is 0.215% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 0.83% from a day low at $245.93 to a day high of $247.97. |
| 90 days | $234.40 | $256.57 | |
| 52 weeks | $201.46 | $256.84 |
| Date | Open | High | Low | Close | Volume |
| Aug 11, 2023 | $250.26 | $253.37 | $250.08 | $252.82 | 876 071 |
| Aug 10, 2023 | $251.67 | $254.13 | $249.78 | $250.56 | 973 013 |
| Aug 09, 2023 | $248.80 | $251.30 | $248.31 | $250.31 | 1 088 332 |
| Aug 08, 2023 | $249.49 | $250.70 | $247.27 | $248.34 | 996 828 |
| Aug 07, 2023 | $246.89 | $251.02 | $246.38 | $250.82 | 1 185 301 |
| Aug 04, 2023 | $249.07 | $249.26 | $245.37 | $245.76 | 1 192 333 |
| Aug 03, 2023 | $247.95 | $248.81 | $246.11 | $248.00 | 1 070 839 |
| Aug 02, 2023 | $245.05 | $248.32 | $245.05 | $247.36 | 1 785 256 |
| Aug 01, 2023 | $247.26 | $248.77 | $245.02 | $248.32 | 1 241 837 |
| Jul 31, 2023 | $250.60 | $250.60 | $245.85 | $247.26 | 1 928 364 |
| Jul 28, 2023 | $254.07 | $254.99 | $249.56 | $250.61 | 1 674 642 |
| Jul 27, 2023 | $254.75 | $256.84 | $249.64 | $250.88 | 2 618 442 |
| Jul 26, 2023 | $244.00 | $256.15 | $244.00 | $253.45 | 3 324 110 |
| Jul 25, 2023 | $238.61 | $241.07 | $238.14 | $240.48 | 1 836 149 |
| Jul 24, 2023 | $237.38 | $239.61 | $237.00 | $239.50 | 1 261 514 |
| Jul 21, 2023 | $238.69 | $239.82 | $237.53 | $237.69 | 4 130 838 |
| Jul 20, 2023 | $236.48 | $238.33 | $235.40 | $237.08 | 1 391 285 |
| Jul 19, 2023 | $235.18 | $238.53 | $235.11 | $237.33 | 1 710 148 |
| Jul 18, 2023 | $233.39 | $237.09 | $233.00 | $235.90 | 1 716 389 |
| Jul 17, 2023 | $228.26 | $234.44 | $228.26 | $233.72 | 1 700 651 |
| Jul 14, 2023 | $227.20 | $229.67 | $226.62 | $229.47 | 1 185 500 |
| Jul 13, 2023 | $225.24 | $227.61 | $224.61 | $227.16 | 1 133 800 |
| Jul 12, 2023 | $228.88 | $228.97 | $224.37 | $224.99 | 1 351 737 |
| Jul 11, 2023 | $224.84 | $226.64 | $223.62 | $226.38 | 1 221 181 |
| Jul 10, 2023 | $219.24 | $225.71 | $219.21 | $224.26 | 1 788 243 |
