NASDAQ:ADP
Automatic Data Processing Stock Price (Quote)
$247.33
+5.44 (+2.25%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $239.72 | $253.72 | Wednesday, 1st May 2024 ADP stock ended at $247.33. This is 2.25% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.76% from a day low at $244.52 to a day high of $253.72. |
| 90 days | $238.83 | $256.57 | |
| 52 weeks | $205.54 | $256.84 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 07, 2023 | $219.82 | $221.35 | $218.54 | $218.74 | 1 344 828 |
| Jul 06, 2023 | $218.09 | $222.16 | $218.09 | $221.65 | 1 692 699 |
| Jul 05, 2023 | $218.11 | $220.20 | $217.22 | $219.70 | 1 019 462 |
| Jul 03, 2023 | $218.22 | $219.23 | $216.25 | $218.73 | 848 018 |
| Jun 30, 2023 | $217.52 | $220.55 | $217.47 | $219.79 | 1 780 731 |
| Jun 29, 2023 | $216.10 | $219.48 | $214.29 | $216.46 | 1 448 549 |
| Jun 28, 2023 | $215.15 | $216.48 | $213.73 | $215.61 | 1 567 067 |
| Jun 27, 2023 | $215.71 | $216.36 | $214.05 | $215.61 | 1 210 869 |
| Jun 26, 2023 | $212.92 | $216.30 | $212.82 | $215.54 | 1 130 633 |
| Jun 23, 2023 | $218.45 | $218.86 | $213.21 | $213.83 | 1 848 409 |
| Jun 22, 2023 | $220.15 | $222.27 | $218.83 | $220.40 | 1 207 930 |
| Jun 21, 2023 | $219.43 | $221.81 | $218.33 | $220.56 | 1 394 978 |
| Jun 20, 2023 | $221.47 | $222.03 | $219.90 | $220.28 | 1 587 972 |
| Jun 16, 2023 | $222.29 | $222.74 | $220.80 | $221.32 | 2 973 615 |
| Jun 15, 2023 | $216.31 | $221.56 | $215.60 | $220.97 | 1 530 978 |
| Jun 14, 2023 | $221.50 | $222.15 | $215.30 | $216.09 | 1 600 355 |
| Jun 13, 2023 | $218.93 | $220.61 | $218.54 | $220.49 | 1 231 522 |
| Jun 12, 2023 | $215.23 | $218.56 | $214.48 | $218.36 | 1 347 998 |
| Jun 09, 2023 | $214.33 | $215.68 | $213.48 | $215.22 | 1 259 699 |
