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 |
| Jul 01, 2016 | $92.20 | $92.20 | $92.20 | $92.20 | 2 456 800 |
| Jun 30, 2016 | $91.33 | $91.33 | $91.33 | $91.33 | 2 944 800 |
| Jun 29, 2016 | $88.60 | $88.60 | $88.60 | $88.60 | 2 274 300 |
| Jun 28, 2016 | $87.40 | $87.40 | $87.40 | $87.40 | 2 531 100 |
| Jun 27, 2016 | $85.15 | $85.15 | $85.15 | $85.15 | 2 606 400 |
| Jun 24, 2016 | $86.21 | $86.21 | $86.21 | $86.21 | 4 044 500 |
| Jun 23, 2016 | $89.41 | $89.41 | $89.41 | $89.41 | 1 363 900 |
| Jun 22, 2016 | $88.30 | $88.30 | $88.30 | $88.30 | 1 504 400 |
| Jun 21, 2016 | $88.81 | $88.81 | $88.81 | $88.81 | 1 725 600 |
| Jun 20, 2016 | $88.51 | $88.51 | $88.51 | $88.51 | 2 061 700 |
| Jun 17, 2016 | $87.09 | $87.09 | $87.09 | $87.09 | 2 708 700 |
| Jun 16, 2016 | $88.03 | $88.03 | $88.03 | $88.03 | 1 469 350 |
| Jun 15, 2016 | $87.61 | $87.61 | $87.61 | $87.61 | 2 075 665 |
| Jun 14, 2016 | $87.49 | $87.49 | $87.49 | $87.49 | 2 347 192 |
| Jun 13, 2016 | $87.16 | $87.16 | $87.16 | $87.16 | 3 189 430 |
| Jun 10, 2016 | $87.09 | $87.09 | $87.09 | $87.09 | 1 628 480 |
| Jun 09, 2016 | $87.63 | $87.63 | $87.63 | $87.63 | 1 515 094 |
| Jun 08, 2016 | $87.22 | $87.22 | $87.22 | $87.22 | 1 797 337 |
| Jun 07, 2016 | $86.87 | $86.87 | $86.87 | $86.87 | 2 480 086 |
| Jun 06, 2016 | $87.69 | $87.69 | $87.69 | $87.69 | 1 392 227 |
| Jun 03, 2016 | $87.33 | $87.33 | $87.33 | $87.33 | 1 399 913 |
| Jun 02, 2016 | $88.09 | $88.09 | $88.09 | $88.09 | 1 092 322 |
| Jun 01, 2016 | $88.12 | $88.12 | $88.12 | $88.12 | 1 683 085 |
| May 31, 2016 | $87.84 | $87.84 | $87.84 | $87.84 | 2 024 070 |
| May 27, 2016 | $88.04 | $88.04 | $88.04 | $88.04 | 1 077 983 |
