NASDAQ:ADP
Automatic Data Processing Stock Price (Quote)
$243.07
-3.27 (-1.33%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $239.72 | $251.06 | Friday, 26th Apr 2024 ADP stock ended at $243.07. This is 1.33% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.54% from a day low at $242.97 to a day high of $246.71. |
| 90 days | $234.40 | $256.57 | |
| 52 weeks | $205.54 | $256.84 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $90.11 | $90.11 | $90.11 | $90.11 | 1 503 821 |
| Apr 11, 2016 | $89.71 | $89.71 | $89.71 | $89.71 | 1 558 275 |
| Apr 08, 2016 | $90.33 | $90.33 | $90.33 | $90.33 | 1 086 682 |
| Apr 07, 2016 | $89.80 | $89.80 | $89.80 | $89.80 | 1 637 727 |
| Apr 06, 2016 | $90.84 | $90.84 | $90.84 | $90.84 | 1 883 745 |
| Apr 05, 2016 | $89.75 | $89.75 | $89.75 | $89.75 | 1 783 667 |
| Apr 04, 2016 | $89.71 | $89.71 | $89.71 | $89.71 | 1 175 545 |
| Apr 01, 2016 | $90.26 | $90.26 | $90.26 | $90.26 | 1 623 614 |
| Mar 31, 2016 | $89.71 | $89.71 | $89.71 | $89.71 | 1 479 752 |
| Mar 30, 2016 | $89.37 | $89.37 | $89.37 | $89.37 | 1 054 017 |
| Mar 29, 2016 | $89.43 | $89.43 | $89.43 | $89.43 | 1 711 500 |
| Mar 28, 2016 | $88.30 | $88.30 | $88.30 | $88.30 | 1 324 100 |
| Mar 24, 2016 | $88.75 | $88.75 | $88.75 | $88.75 | 1 029 000 |
| Mar 23, 2016 | $88.53 | $88.53 | $88.53 | $88.53 | 1 177 300 |
| Mar 22, 2016 | $88.64 | $88.64 | $88.64 | $88.64 | 1 209 600 |
| Mar 21, 2016 | $89.01 | $89.01 | $89.01 | $89.01 | 1 571 500 |
| Mar 18, 2016 | $88.64 | $88.64 | $88.64 | $88.64 | 3 206 300 |
| Mar 17, 2016 | $88.84 | $88.84 | $88.84 | $88.84 | 1 481 800 |
| Mar 16, 2016 | $87.66 | $87.66 | $87.66 | $87.66 | 1 077 400 |
| Mar 15, 2016 | $87.32 | $87.32 | $87.32 | $87.32 | 1 194 500 |
| Mar 14, 2016 | $87.27 | $87.27 | $87.27 | $87.27 | 1 312 000 |
| Mar 11, 2016 | $87.27 | $87.27 | $87.27 | $87.27 | 1 863 300 |
| Mar 10, 2016 | $85.20 | $85.20 | $85.20 | $85.20 | 1 528 400 |
| Mar 09, 2016 | $85.72 | $85.72 | $85.72 | $85.72 | 1 636 300 |
| Mar 08, 2016 | $84.96 | $84.96 | $84.96 | $84.96 | 1 758 100 |
