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 |
| May 26, 2016 | $87.70 | $87.70 | $87.70 | $87.70 | 1 040 622 |
| May 25, 2016 | $87.52 | $87.52 | $87.52 | $87.52 | 1 405 051 |
| May 24, 2016 | $87.46 | $87.46 | $87.46 | $87.46 | 2 163 254 |
| May 23, 2016 | $85.25 | $85.25 | $85.25 | $85.25 | 1 070 097 |
| May 20, 2016 | $85.47 | $85.47 | $85.47 | $85.47 | 1 381 976 |
| May 19, 2016 | $85.14 | $85.14 | $85.14 | $85.14 | 1 490 470 |
| May 18, 2016 | $85.60 | $85.60 | $85.60 | $85.60 | 1 269 323 |
| May 17, 2016 | $85.35 | $85.35 | $85.35 | $85.35 | 1 508 453 |
| May 16, 2016 | $86.70 | $86.70 | $86.70 | $86.70 | 1 731 591 |
| May 13, 2016 | $85.76 | $85.76 | $85.76 | $85.76 | 1 798 784 |
| May 12, 2016 | $86.54 | $86.54 | $86.54 | $86.54 | 1 692 605 |
| May 11, 2016 | $86.67 | $86.67 | $86.67 | $86.67 | 1 954 758 |
| May 10, 2016 | $88.50 | $88.50 | $88.50 | $88.50 | 4 131 779 |
| May 09, 2016 | $87.16 | $87.16 | $87.16 | $87.16 | 3 340 876 |
| May 06, 2016 | $86.85 | $86.85 | $86.85 | $86.85 | 4 489 337 |
| May 05, 2016 | $86.45 | $86.45 | $86.45 | $86.45 | 5 092 706 |
| May 04, 2016 | $88.39 | $88.39 | $88.39 | $88.39 | 1 183 587 |
| May 03, 2016 | $88.81 | $88.81 | $88.81 | $88.81 | 3 248 017 |
| May 02, 2016 | $89.43 | $89.43 | $89.43 | $89.43 | 2 227 357 |
| Apr 29, 2016 | $88.44 | $88.44 | $88.44 | $88.44 | 2 290 479 |
| Apr 28, 2016 | $89.10 | $89.10 | $89.10 | $89.10 | 2 953 665 |
| Apr 27, 2016 | $90.12 | $90.12 | $90.12 | $90.12 | 2 406 460 |
| Apr 26, 2016 | $89.79 | $89.79 | $89.79 | $89.79 | 1 629 896 |
| Apr 25, 2016 | $89.58 | $89.58 | $89.58 | $89.58 | 1 143 191 |
| Apr 22, 2016 | $89.65 | $89.65 | $89.65 | $89.65 | 1 404 874 |
