Skip to main content
Automatic Data Processing, Inc. (ADP)
NASDAQ: ADP · Real-Time Price · USD
298.59
+1.05 (0.35%)
At close: Nov 20, 2024, 4:00 PM
298.81
+0.22 (0.07%)
Pre-market: Nov 21, 2024, 4:24 AM EST

Automatic Data Processing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024296.48300.62295.15298.59298.590.35%2,115,988
Nov 19, 2024296.38299.09295.06297.54297.54-0.12%1,741,761
Nov 18, 2024297.64299.84296.95297.89297.890.08%1,075,973
Nov 15, 2024301.93301.96297.07297.64297.64-1.44%1,457,744
Nov 14, 2024307.11307.72301.40301.99301.99-1.79%1,505,824
Nov 13, 2024306.70309.37306.67307.50307.50-0.13%1,637,822
Nov 12, 2024307.36309.22306.83307.91307.910.37%1,711,195
Nov 11, 2024305.78308.54305.13306.78306.780.67%1,340,249
Nov 8, 2024305.66306.92304.13304.73304.73-0.04%1,552,646
Nov 7, 2024305.00306.19303.05304.85304.85-0.11%1,299,509
Nov 6, 2024299.59306.71296.74305.18305.184.81%2,869,357
Nov 5, 2024289.58291.71288.44291.18291.180.46%897,637
Nov 4, 2024290.00292.25288.98289.86289.860.58%1,184,322
Nov 1, 2024288.01289.37285.99288.18288.18-0.37%2,037,049
Oct 31, 2024291.51292.54288.94289.24289.24-1.21%2,215,870
Oct 30, 2024286.20292.87285.60292.78292.781.68%2,012,727
Oct 29, 2024285.44289.66284.39287.95287.950.53%2,583,017
Oct 28, 2024288.51289.19286.04286.44286.44-0.53%1,591,840
Oct 25, 2024290.37290.85287.60287.96287.96-0.51%1,691,504
Oct 24, 2024290.04291.24288.76289.43289.43-0.21%1,261,683
Oct 23, 2024289.72292.44289.36290.04290.04-0.45%1,183,848
Oct 22, 2024290.15291.78288.42291.34291.340.15%983,189
Oct 21, 2024291.73291.99289.18290.91290.91-0.47%1,044,404
Oct 18, 2024292.57292.76290.24292.29292.290.11%2,738,202
Oct 17, 2024292.04292.83289.99291.96291.960.43%2,299,199
Oct 16, 2024289.11291.16287.79290.70290.700.23%1,242,129
Oct 15, 2024291.70294.18289.89290.04290.04-0.33%1,532,025
Oct 14, 2024288.99291.77288.43291.00291.000.92%969,651
Oct 11, 2024286.94288.50286.66288.36288.360.51%952,208
Oct 10, 2024287.50287.59285.72286.91286.91-0.30%864,501
Oct 9, 2024285.83288.30284.59287.77287.770.82%1,253,381
Oct 8, 2024283.05286.11281.99285.42285.421.17%1,176,049
Oct 7, 2024283.56284.92281.27282.12282.12-1.07%1,443,282
Oct 4, 2024285.70286.30282.67285.16285.160.19%1,076,780
Oct 3, 2024282.79285.67282.11284.62284.620.38%1,489,636
Oct 2, 2024280.08283.76278.68283.55283.551.24%1,298,049
Oct 1, 2024278.18281.18273.45280.08280.081.21%1,909,891
Sep 30, 2024273.51277.04272.18276.73276.731.41%1,987,950
Sep 27, 2024274.80276.21272.71272.88272.88-0.56%1,581,344
Sep 26, 2024275.92276.76273.63274.43274.43-0.30%1,333,843
Sep 25, 2024276.36276.99274.96275.25275.25-0.50%1,076,390
Sep 24, 2024277.46277.96275.00276.64276.64-0.34%1,436,862
Sep 23, 2024276.88277.84275.27277.58277.580.42%1,434,995
Sep 20, 2024276.78278.01274.30276.41276.41-0.46%3,271,545
Sep 19, 2024279.43279.71276.51277.69277.690.65%1,559,360
Sep 18, 2024279.45281.14275.43275.91275.91-1.25%1,521,264
Sep 17, 2024278.07281.54278.07279.41279.410.29%2,163,466
Sep 16, 2024279.03279.78276.97278.60278.600.39%1,699,565
Sep 13, 2024276.78278.68275.83277.51277.51-0.32%1,183,145
Sep 12, 2024277.58279.01273.90278.40277.000.33%1,499,066
Sep 11, 2024277.31277.85270.71277.48276.09-0.64%1,555,972
Sep 10, 2024277.05279.58275.47279.26277.861.33%1,354,279
Sep 9, 2024269.70276.13269.70275.59274.212.24%1,784,455
Sep 6, 2024271.04271.49267.79269.56268.21-0.23%2,814,514
Sep 5, 2024274.80274.94269.02270.17268.81-1.83%1,856,281
Sep 4, 2024276.00278.25273.68275.22273.84-0.12%1,250,674
Sep 3, 2024273.00278.02273.00275.55274.17-0.13%1,590,052
Aug 30, 2024273.87276.74272.30275.91274.530.93%1,548,080
Aug 29, 2024274.54275.27271.68273.36271.990.25%850,498
Aug 28, 2024275.79276.77271.81272.68271.31-0.73%1,369,587
Aug 27, 2024271.28275.10270.75274.68273.301.23%1,260,071
Aug 26, 2024270.55271.87270.11271.35269.990.65%792,667
Aug 23, 2024270.60270.99268.20269.60268.250.08%1,206,702
Aug 22, 2024268.93269.58267.25269.38268.030.57%1,137,615
Aug 21, 2024265.79268.11264.73267.85266.511.25%1,305,154
Aug 20, 2024263.87265.00263.42264.54263.21-0.04%913,450
Aug 19, 2024264.63265.88262.88264.65263.320.21%998,180
Aug 16, 2024263.69264.53262.21264.09262.760.16%1,013,231
Aug 15, 2024263.50264.67261.86263.66262.340.32%1,169,700
Aug 14, 2024260.91263.39260.36262.82261.500.35%1,047,630
Aug 13, 2024259.77262.02259.08261.91260.601.08%1,104,492
Aug 12, 2024260.98261.74258.63259.12257.82-1.17%1,257,135
Aug 9, 2024261.57262.51259.93262.18260.86-0.23%1,462,311
Aug 8, 2024258.51263.37258.51262.79261.471.50%1,968,047
Aug 7, 2024259.33265.21258.66258.91257.61-0.22%2,011,768
Aug 6, 2024257.74262.99256.47259.47258.170.52%1,847,521
Aug 5, 2024267.45268.48256.62258.14256.84-2.04%2,295,721
Aug 2, 2024262.00263.95259.47263.52262.200.85%2,310,606
Aug 1, 2024260.38263.80258.79261.30259.99-0.50%2,281,985
Jul 31, 2024260.11269.49259.00262.62261.301.89%3,046,540
Jul 30, 2024256.14258.75255.97257.74256.450.99%1,762,381
Jul 29, 2024254.50256.13252.63255.21253.931.01%2,120,026
Jul 26, 2024249.57253.46249.49252.67251.401.24%1,449,554
Jul 25, 2024249.06254.35247.98249.58248.331.00%1,476,176
Jul 24, 2024249.66249.66245.80247.10245.86-0.50%1,853,223
Jul 23, 2024246.92248.85246.01248.35247.100.15%765,419
Jul 22, 2024249.17249.17245.93247.99246.750.41%1,421,349
Jul 19, 2024248.23248.87244.65246.97245.73-0.17%1,424,555
Jul 18, 2024248.21251.78247.11247.40246.16-0.74%1,225,770
Jul 17, 2024246.79250.03246.79249.25248.001.40%1,896,974
Jul 16, 2024243.09246.57242.76245.82244.591.31%1,252,805
Jul 15, 2024238.19242.76238.19242.64241.421.94%1,268,279
Jul 12, 2024236.28239.47235.99238.02236.831.01%1,312,685
Jul 11, 2024233.89238.22233.14235.63234.450.63%1,883,196
Jul 10, 2024233.85234.41231.27234.15232.98-0.24%1,687,116
Jul 9, 2024233.12235.00232.90234.71233.530.54%1,458,662
Jul 8, 2024235.48236.43233.02233.44232.27-0.90%1,448,814
Jul 5, 2024235.74236.52233.75235.56234.38-0.57%1,847,304
Jul 3, 2024235.95237.57234.73236.91235.720.12%815,729
Jul 2, 2024236.60236.88234.00236.63235.440.41%1,278,114