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 |
| Mar 07, 2016 | $85.56 | $85.56 | $85.56 | $85.56 | 1 400 000 |
| Mar 04, 2016 | $85.66 | $85.66 | $85.66 | $85.66 | 1 582 700 |
| Mar 03, 2016 | $85.12 | $85.12 | $85.12 | $85.12 | 1 700 500 |
| Mar 02, 2016 | $85.12 | $85.12 | $85.12 | $85.12 | 2 059 300 |
| Mar 01, 2016 | $86.23 | $86.23 | $86.23 | $86.23 | 1 579 900 |
| Feb 29, 2016 | $84.17 | $84.17 | $84.17 | $84.17 | 1 925 500 |
| Feb 26, 2016 | $85.13 | $85.13 | $85.13 | $85.13 | 1 403 000 |
| Feb 25, 2016 | $85.39 | $85.39 | $85.39 | $85.39 | 1 426 300 |
| Feb 24, 2016 | $84.73 | $84.73 | $84.73 | $84.73 | 1 727 200 |
| Feb 23, 2016 | $84.32 | $84.32 | $84.32 | $84.32 | 1 863 500 |
| Feb 22, 2016 | $85.86 | $85.86 | $85.86 | $85.86 | 1 618 600 |
| Feb 19, 2016 | $85.03 | $85.03 | $85.03 | $85.03 | 2 065 300 |
| Feb 18, 2016 | $84.38 | $84.38 | $84.38 | $84.38 | 1 563 100 |
| Feb 17, 2016 | $84.80 | $84.80 | $84.80 | $84.80 | 1 907 800 |
| Feb 16, 2016 | $83.26 | $83.26 | $83.26 | $83.26 | 2 065 400 |
| Feb 12, 2016 | $81.23 | $81.23 | $81.23 | $81.23 | 1 518 700 |
| Feb 11, 2016 | $79.71 | $79.71 | $79.71 | $79.71 | 2 842 400 |
| Feb 10, 2016 | $80.33 | $80.33 | $80.33 | $80.33 | 1 872 500 |
| Feb 09, 2016 | $80.17 | $80.17 | $80.17 | $80.17 | 2 247 500 |
| Feb 08, 2016 | $80.75 | $80.75 | $80.75 | $80.75 | 2 347 000 |
| Feb 05, 2016 | $80.81 | $80.81 | $80.81 | $80.81 | 2 248 300 |
| Feb 04, 2016 | $82.29 | $82.29 | $82.29 | $82.29 | 1 822 800 |
| Feb 03, 2016 | $81.64 | $81.64 | $81.64 | $81.64 | 3 047 800 |
| Feb 02, 2016 | $81.66 | $81.66 | $81.66 | $81.66 | 3 690 300 |
| Feb 01, 2016 | $82.46 | $82.46 | $82.46 | $82.46 | 2 837 500 |
