Automatic Data Processing, Inc. (ADP)
NASDAQ: ADP · Real-Time Price · USD
294.02
+2.69 (0.92%)
Dec 20, 2024, 4:00 PM EST - Market closed
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 290.11 | 295.15 | 289.95 | 294.02 | 294.02 | 0.92% | 3,856,515 |
| Dec 19, 2024 | 287.63 | 293.97 | 287.63 | 291.33 | 291.33 | 0.98% | 1,787,654 |
| Dec 18, 2024 | 294.87 | 295.84 | 288.39 | 288.50 | 288.50 | -2.39% | 2,262,420 |
| Dec 17, 2024 | 296.01 | 298.01 | 294.93 | 295.57 | 295.57 | -0.42% | 2,625,345 |
| Dec 16, 2024 | 298.00 | 298.46 | 295.94 | 296.81 | 296.81 | 0.02% | 2,580,068 |
| Dec 13, 2024 | 296.41 | 298.18 | 295.69 | 296.76 | 296.76 | -0.67% | 1,880,638 |
| Dec 12, 2024 | 300.94 | 302.00 | 297.48 | 298.75 | 297.21 | -0.67% | 1,172,856 |
| Dec 11, 2024 | 302.77 | 304.55 | 300.56 | 300.75 | 299.20 | -0.49% | 1,952,251 |
| Dec 10, 2024 | 297.00 | 302.77 | 295.72 | 302.23 | 300.67 | 1.57% | 1,672,537 |
| Dec 9, 2024 | 303.94 | 304.75 | 295.62 | 297.56 | 296.03 | -2.30% | 2,266,208 |
| Dec 6, 2024 | 301.46 | 305.61 | 301.46 | 304.56 | 302.99 | 0.91% | 2,622,043 |
| Dec 5, 2024 | 303.20 | 303.26 | 300.02 | 301.80 | 300.24 | -0.56% | 3,169,131 |
| Dec 4, 2024 | 304.94 | 305.60 | 302.21 | 303.49 | 301.93 | -0.03% | 1,374,360 |
| Dec 3, 2024 | 306.22 | 307.73 | 302.12 | 303.57 | 302.01 | -0.80% | 2,059,804 |
| Dec 2, 2024 | 307.67 | 307.67 | 304.55 | 306.03 | 304.45 | -0.29% | 1,279,315 |
| Nov 29, 2024 | 306.73 | 307.93 | 306.25 | 306.93 | 305.35 | - | 805,046 |
| Nov 27, 2024 | 309.62 | 309.63 | 306.73 | 306.92 | 305.34 | -0.34% | 1,515,441 |
| Nov 26, 2024 | 305.60 | 308.31 | 304.76 | 307.97 | 306.38 | 1.08% | 1,048,750 |
| Nov 25, 2024 | 305.31 | 305.96 | 301.67 | 304.67 | 303.09 | -0.16% | 3,078,716 |
| Nov 22, 2024 | 305.34 | 308.02 | 304.31 | 305.15 | 303.58 | 0.19% | 1,312,000 |
| Nov 21, 2024 | 300.00 | 304.96 | 298.81 | 304.57 | 303.00 | 2.00% | 1,810,633 |
| Nov 20, 2024 | 296.48 | 300.62 | 295.15 | 298.59 | 297.05 | 0.35% | 2,159,333 |
| Nov 19, 2024 | 296.38 | 299.09 | 295.06 | 297.54 | 296.01 | -0.12% | 1,741,761 |
| Nov 18, 2024 | 297.64 | 299.84 | 296.95 | 297.89 | 296.35 | 0.08% | 1,075,973 |
| Nov 15, 2024 | 301.93 | 301.95 | 297.07 | 297.64 | 296.11 | -1.44% | 1,457,744 |
| Nov 14, 2024 | 307.11 | 307.72 | 301.40 | 301.99 | 300.43 | -1.79% | 1,505,824 |
| Nov 13, 2024 | 306.70 | 309.37 | 306.67 | 307.50 | 305.91 | -0.13% | 1,637,822 |
| Nov 12, 2024 | 307.36 | 309.21 | 306.83 | 307.91 | 306.32 | 0.37% | 1,711,200 |
| Nov 11, 2024 | 305.78 | 308.54 | 305.13 | 306.78 | 305.20 | 0.67% | 1,340,249 |
| Nov 8, 2024 | 305.66 | 306.92 | 304.13 | 304.73 | 303.16 | -0.04% | 1,552,646 |
| Nov 7, 2024 | 305.00 | 306.19 | 303.05 | 304.85 | 303.28 | -0.11% | 1,299,509 |
| Nov 6, 2024 | 299.59 | 306.71 | 296.74 | 305.18 | 303.61 | 4.81% | 2,869,357 |
| Nov 5, 2024 | 289.58 | 291.71 | 288.44 | 291.18 | 289.68 | 0.46% | 897,637 |
| Nov 4, 2024 | 290.00 | 292.25 | 288.98 | 289.86 | 288.37 | 0.58% | 1,184,322 |
| Nov 1, 2024 | 288.01 | 289.37 | 285.99 | 288.18 | 286.69 | -0.37% | 2,037,049 |
| Oct 31, 2024 | 291.51 | 292.54 | 288.94 | 289.24 | 287.75 | -1.21% | 2,215,870 |
| Oct 30, 2024 | 286.20 | 292.87 | 285.60 | 292.78 | 291.27 | 1.68% | 2,012,727 |
| Oct 29, 2024 | 285.44 | 289.66 | 284.39 | 287.95 | 286.47 | 0.53% | 2,583,017 |
| Oct 28, 2024 | 288.51 | 289.19 | 286.04 | 286.44 | 284.96 | -0.53% | 1,591,840 |
| Oct 25, 2024 | 290.37 | 290.85 | 287.60 | 287.96 | 286.48 | -0.51% | 1,691,504 |
| Oct 24, 2024 | 290.04 | 291.24 | 288.76 | 289.43 | 287.94 | -0.21% | 1,261,700 |
| Oct 23, 2024 | 289.72 | 292.44 | 289.36 | 290.04 | 288.54 | -0.45% | 1,183,848 |
| Oct 22, 2024 | 290.15 | 291.78 | 288.42 | 291.34 | 289.84 | 0.15% | 983,189 |
| Oct 21, 2024 | 291.73 | 291.99 | 289.18 | 290.91 | 289.41 | -0.47% | 1,044,404 |
| Oct 18, 2024 | 292.57 | 292.76 | 290.24 | 292.29 | 290.78 | 0.11% | 2,738,202 |
| Oct 17, 2024 | 292.04 | 292.83 | 289.99 | 291.96 | 290.46 | 0.43% | 2,299,200 |
| Oct 16, 2024 | 289.11 | 291.16 | 287.79 | 290.70 | 289.20 | 0.23% | 1,242,129 |
| Oct 15, 2024 | 291.70 | 294.18 | 289.89 | 290.04 | 288.54 | -0.33% | 1,532,025 |
| Oct 14, 2024 | 288.99 | 291.77 | 288.43 | 291.00 | 289.50 | 0.92% | 969,700 |
| Oct 11, 2024 | 286.94 | 288.50 | 286.66 | 288.36 | 286.87 | 0.51% | 952,208 |
| Oct 10, 2024 | 287.50 | 287.59 | 285.72 | 286.91 | 285.43 | -0.30% | 864,501 |
| Oct 9, 2024 | 285.83 | 288.30 | 284.59 | 287.77 | 286.29 | 0.82% | 1,253,381 |
| Oct 8, 2024 | 283.05 | 286.11 | 281.99 | 285.42 | 283.95 | 1.17% | 1,176,049 |
| Oct 7, 2024 | 283.56 | 284.92 | 281.27 | 282.12 | 280.67 | -1.07% | 1,443,300 |
| Oct 4, 2024 | 285.70 | 286.30 | 282.67 | 285.16 | 283.69 | 0.19% | 1,076,780 |
| Oct 3, 2024 | 282.79 | 285.67 | 282.11 | 284.62 | 283.15 | 0.38% | 1,489,636 |
| Oct 2, 2024 | 280.08 | 283.76 | 278.68 | 283.55 | 282.09 | 1.24% | 1,298,049 |
| Oct 1, 2024 | 278.18 | 281.18 | 273.45 | 280.08 | 278.64 | 1.21% | 1,909,900 |
| Sep 30, 2024 | 273.51 | 277.04 | 272.18 | 276.73 | 275.30 | 1.41% | 1,987,950 |
| Sep 27, 2024 | 274.80 | 276.21 | 272.71 | 272.88 | 271.47 | -0.56% | 1,581,344 |
| Sep 26, 2024 | 275.92 | 276.76 | 273.63 | 274.43 | 273.02 | -0.30% | 1,333,843 |
| Sep 25, 2024 | 276.36 | 276.99 | 274.96 | 275.25 | 273.83 | -0.50% | 1,076,390 |
| Sep 24, 2024 | 277.46 | 277.96 | 275.00 | 276.64 | 275.21 | -0.34% | 1,436,900 |
| Sep 23, 2024 | 276.88 | 277.84 | 275.27 | 277.58 | 276.15 | 0.42% | 1,435,000 |
| Sep 20, 2024 | 276.78 | 278.01 | 274.30 | 276.41 | 274.99 | -0.46% | 3,271,545 |
| Sep 19, 2024 | 279.43 | 279.71 | 276.51 | 277.69 | 276.26 | 0.65% | 1,559,360 |
| Sep 18, 2024 | 279.45 | 281.14 | 275.43 | 275.91 | 274.49 | -1.25% | 1,521,264 |
| Sep 17, 2024 | 278.07 | 281.54 | 278.07 | 279.41 | 277.97 | 0.29% | 2,163,466 |
| Sep 16, 2024 | 279.03 | 279.78 | 276.97 | 278.60 | 277.16 | 0.39% | 1,699,565 |
| Sep 13, 2024 | 276.78 | 278.68 | 275.83 | 277.51 | 276.08 | -0.32% | 1,183,145 |
| Sep 12, 2024 | 277.58 | 279.01 | 273.90 | 278.40 | 275.57 | 0.33% | 1,499,066 |
| Sep 11, 2024 | 277.31 | 277.85 | 270.71 | 277.48 | 274.66 | -0.64% | 1,556,000 |
| Sep 10, 2024 | 277.05 | 279.58 | 275.47 | 279.26 | 276.42 | 1.33% | 1,354,300 |
| Sep 9, 2024 | 269.70 | 276.13 | 269.70 | 275.59 | 272.79 | 2.24% | 1,784,455 |
| Sep 6, 2024 | 271.04 | 271.49 | 267.79 | 269.56 | 266.82 | -0.23% | 2,814,514 |
| Sep 5, 2024 | 274.80 | 274.94 | 269.02 | 270.17 | 267.43 | -1.83% | 1,856,300 |
| Sep 4, 2024 | 276.00 | 278.25 | 273.68 | 275.22 | 272.42 | -0.12% | 1,374,438 |
| Sep 3, 2024 | 273.00 | 278.02 | 273.00 | 275.55 | 272.75 | -0.13% | 1,590,052 |
| Aug 30, 2024 | 273.87 | 276.74 | 272.30 | 275.91 | 273.11 | 0.93% | 1,548,100 |
| Aug 29, 2024 | 274.54 | 275.27 | 271.68 | 273.36 | 270.58 | 0.25% | 850,498 |
| Aug 28, 2024 | 275.79 | 276.77 | 271.81 | 272.68 | 269.91 | -0.73% | 1,369,587 |
| Aug 27, 2024 | 271.28 | 275.10 | 270.75 | 274.68 | 271.89 | 1.23% | 1,260,071 |
| Aug 26, 2024 | 270.55 | 271.87 | 270.11 | 271.35 | 268.59 | 0.65% | 792,667 |
| Aug 23, 2024 | 270.60 | 270.99 | 268.20 | 269.60 | 266.86 | 0.08% | 1,206,702 |
| Aug 22, 2024 | 268.93 | 269.58 | 267.25 | 269.38 | 266.64 | 0.57% | 1,137,615 |
| Aug 21, 2024 | 265.79 | 268.11 | 264.73 | 267.85 | 265.13 | 1.25% | 1,305,154 |
| Aug 20, 2024 | 263.87 | 265.00 | 263.42 | 264.54 | 261.85 | -0.04% | 913,450 |
| Aug 19, 2024 | 264.63 | 265.88 | 262.88 | 264.65 | 261.96 | 0.21% | 998,180 |
| Aug 16, 2024 | 263.69 | 264.53 | 262.21 | 264.09 | 261.41 | 0.16% | 1,013,231 |
| Aug 15, 2024 | 263.50 | 264.67 | 261.86 | 263.66 | 260.98 | 0.32% | 1,169,700 |
| Aug 14, 2024 | 260.91 | 263.39 | 260.36 | 262.82 | 260.15 | 0.35% | 1,047,630 |
| Aug 13, 2024 | 259.77 | 262.02 | 259.08 | 261.91 | 259.25 | 1.08% | 1,104,500 |
| Aug 12, 2024 | 260.98 | 261.74 | 258.63 | 259.12 | 256.49 | -1.17% | 1,257,135 |
| Aug 9, 2024 | 261.57 | 262.51 | 259.93 | 262.18 | 259.52 | -0.23% | 1,462,311 |
| Aug 8, 2024 | 258.51 | 263.37 | 258.51 | 262.79 | 260.12 | 1.50% | 1,968,047 |
| Aug 7, 2024 | 259.33 | 265.21 | 258.66 | 258.91 | 256.28 | -0.22% | 2,011,768 |
| Aug 6, 2024 | 257.74 | 262.99 | 256.47 | 259.47 | 256.83 | 0.52% | 1,847,521 |
| Aug 5, 2024 | 267.45 | 268.48 | 256.62 | 258.14 | 255.52 | -2.04% | 2,295,721 |
| Aug 2, 2024 | 262.00 | 263.95 | 259.47 | 263.52 | 260.84 | 0.85% | 2,310,606 |
| Aug 1, 2024 | 260.38 | 263.80 | 258.79 | 261.30 | 258.65 | -0.50% | 2,282,000 |