Automatic Data Processing, Inc. (ADP)
NASDAQ: ADP · Real-Time Price · USD
288.18
-1.06 (-0.37%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 288.01 | 289.37 | 285.99 | 288.18 | 288.18 | -0.37% | 2,017,511 |
| Oct 31, 2024 | 291.51 | 292.54 | 288.94 | 289.24 | 289.24 | -1.21% | 2,215,870 |
| Oct 30, 2024 | 286.20 | 292.87 | 285.60 | 292.78 | 292.78 | 1.68% | 2,012,727 |
| Oct 29, 2024 | 285.44 | 289.66 | 284.39 | 287.95 | 287.95 | 0.53% | 2,583,017 |
| Oct 28, 2024 | 288.51 | 289.19 | 286.04 | 286.44 | 286.44 | -0.53% | 1,591,840 |
| Oct 25, 2024 | 290.37 | 290.85 | 287.60 | 287.96 | 287.96 | -0.51% | 1,691,504 |
| Oct 24, 2024 | 290.04 | 291.24 | 288.76 | 289.43 | 289.43 | -0.21% | 1,261,683 |
| Oct 23, 2024 | 289.72 | 292.44 | 289.36 | 290.04 | 290.04 | -0.45% | 1,183,848 |
| Oct 22, 2024 | 290.15 | 291.78 | 288.42 | 291.34 | 291.34 | 0.15% | 983,189 |
| Oct 21, 2024 | 291.73 | 291.99 | 289.18 | 290.91 | 290.91 | -0.47% | 1,044,404 |
| Oct 18, 2024 | 292.57 | 292.76 | 290.24 | 292.29 | 292.29 | 0.11% | 2,738,202 |
| Oct 17, 2024 | 292.04 | 292.83 | 289.99 | 291.96 | 291.96 | 0.43% | 2,299,199 |
| Oct 16, 2024 | 289.11 | 291.16 | 287.79 | 290.70 | 290.70 | 0.23% | 1,242,129 |
| Oct 15, 2024 | 291.70 | 294.18 | 289.89 | 290.04 | 290.04 | -0.33% | 1,532,025 |
| Oct 14, 2024 | 288.99 | 291.77 | 288.43 | 291.00 | 291.00 | 0.92% | 969,651 |
| Oct 11, 2024 | 286.94 | 288.50 | 286.66 | 288.36 | 288.36 | 0.51% | 952,208 |
| Oct 10, 2024 | 287.50 | 287.59 | 285.72 | 286.91 | 286.91 | -0.30% | 864,501 |
| Oct 9, 2024 | 285.83 | 288.30 | 284.59 | 287.77 | 287.77 | 0.82% | 1,253,381 |
| Oct 8, 2024 | 283.05 | 286.11 | 281.99 | 285.42 | 285.42 | 1.17% | 1,176,049 |
| Oct 7, 2024 | 283.56 | 284.92 | 281.27 | 282.12 | 282.12 | -1.07% | 1,443,282 |
| Oct 4, 2024 | 285.70 | 286.30 | 282.67 | 285.16 | 285.16 | 0.19% | 1,076,780 |
| Oct 3, 2024 | 282.79 | 285.67 | 282.11 | 284.62 | 284.62 | 0.38% | 1,489,636 |
| Oct 2, 2024 | 280.08 | 283.76 | 278.68 | 283.55 | 283.55 | 1.24% | 1,298,049 |
| Oct 1, 2024 | 278.18 | 281.18 | 273.45 | 280.08 | 280.08 | 1.21% | 1,909,891 |
| Sep 30, 2024 | 273.51 | 277.04 | 272.18 | 276.73 | 276.73 | 1.41% | 1,987,950 |
| Sep 27, 2024 | 274.80 | 276.21 | 272.71 | 272.88 | 272.88 | -0.56% | 1,581,344 |
| Sep 26, 2024 | 275.92 | 276.76 | 273.63 | 274.43 | 274.43 | -0.30% | 1,333,843 |
| Sep 25, 2024 | 276.36 | 276.99 | 274.96 | 275.25 | 275.25 | -0.50% | 1,076,390 |
| Sep 24, 2024 | 277.46 | 277.96 | 275.00 | 276.64 | 276.64 | -0.34% | 1,436,862 |
| Sep 23, 2024 | 276.88 | 277.84 | 275.27 | 277.58 | 277.58 | 0.42% | 1,434,995 |
| Sep 20, 2024 | 276.78 | 278.01 | 274.30 | 276.41 | 276.41 | -0.46% | 3,271,545 |
| Sep 19, 2024 | 279.43 | 279.71 | 276.51 | 277.69 | 277.69 | 0.65% | 1,559,360 |
| Sep 18, 2024 | 279.45 | 281.14 | 275.43 | 275.91 | 275.91 | -1.25% | 1,521,264 |
| Sep 17, 2024 | 278.07 | 281.54 | 278.07 | 279.41 | 279.41 | 0.29% | 2,163,466 |
| Sep 16, 2024 | 279.03 | 279.78 | 276.97 | 278.60 | 278.60 | 0.39% | 1,699,565 |
| Sep 13, 2024 | 276.78 | 278.68 | 275.83 | 277.51 | 277.51 | -0.32% | 1,183,145 |
| Sep 12, 2024 | 277.58 | 279.01 | 273.90 | 278.40 | 277.00 | 0.33% | 1,499,066 |
| Sep 11, 2024 | 277.31 | 277.85 | 270.71 | 277.48 | 276.09 | -0.64% | 1,555,972 |
| Sep 10, 2024 | 277.05 | 279.58 | 275.47 | 279.26 | 277.86 | 1.33% | 1,354,279 |
| Sep 9, 2024 | 269.70 | 276.13 | 269.70 | 275.59 | 274.21 | 2.24% | 1,784,455 |
| Sep 6, 2024 | 271.04 | 271.49 | 267.79 | 269.56 | 268.21 | -0.23% | 2,814,514 |
| Sep 5, 2024 | 274.80 | 274.94 | 269.02 | 270.17 | 268.81 | -1.83% | 1,856,281 |
| Sep 4, 2024 | 276.00 | 278.25 | 273.68 | 275.22 | 273.84 | -0.12% | 1,250,674 |
| Sep 3, 2024 | 273.00 | 278.02 | 273.00 | 275.55 | 274.17 | -0.13% | 1,590,052 |
| Aug 30, 2024 | 273.87 | 276.74 | 272.30 | 275.91 | 274.53 | 0.93% | 1,548,080 |
| Aug 29, 2024 | 274.54 | 275.27 | 271.68 | 273.36 | 271.99 | 0.25% | 850,498 |
| Aug 28, 2024 | 275.79 | 276.77 | 271.81 | 272.68 | 271.31 | -0.73% | 1,369,587 |
| Aug 27, 2024 | 271.28 | 275.10 | 270.75 | 274.68 | 273.30 | 1.23% | 1,260,071 |
| Aug 26, 2024 | 270.55 | 271.87 | 270.11 | 271.35 | 269.99 | 0.65% | 792,667 |
| Aug 23, 2024 | 270.60 | 270.99 | 268.20 | 269.60 | 268.25 | 0.08% | 1,206,702 |
| Aug 22, 2024 | 268.93 | 269.58 | 267.25 | 269.38 | 268.03 | 0.57% | 1,137,615 |
| Aug 21, 2024 | 265.79 | 268.11 | 264.73 | 267.85 | 266.51 | 1.25% | 1,305,154 |
| Aug 20, 2024 | 263.87 | 265.00 | 263.42 | 264.54 | 263.21 | -0.04% | 913,450 |
| Aug 19, 2024 | 264.63 | 265.88 | 262.88 | 264.65 | 263.32 | 0.21% | 998,180 |
| Aug 16, 2024 | 263.69 | 264.53 | 262.21 | 264.09 | 262.76 | 0.16% | 1,013,231 |
| Aug 15, 2024 | 263.50 | 264.67 | 261.86 | 263.66 | 262.34 | 0.32% | 1,169,700 |
| Aug 14, 2024 | 260.91 | 263.39 | 260.36 | 262.82 | 261.50 | 0.35% | 1,047,630 |
| Aug 13, 2024 | 259.77 | 262.02 | 259.08 | 261.91 | 260.60 | 1.08% | 1,104,492 |
| Aug 12, 2024 | 260.98 | 261.74 | 258.63 | 259.12 | 257.82 | -1.17% | 1,257,135 |
| Aug 9, 2024 | 261.57 | 262.51 | 259.93 | 262.18 | 260.86 | -0.23% | 1,462,311 |
| Aug 8, 2024 | 258.51 | 263.37 | 258.51 | 262.79 | 261.47 | 1.50% | 1,968,047 |
| Aug 7, 2024 | 259.33 | 265.21 | 258.66 | 258.91 | 257.61 | -0.22% | 2,011,768 |
| Aug 6, 2024 | 257.74 | 262.99 | 256.47 | 259.47 | 258.17 | 0.52% | 1,847,521 |
| Aug 5, 2024 | 267.45 | 268.48 | 256.62 | 258.14 | 256.84 | -2.04% | 2,295,721 |
| Aug 2, 2024 | 262.00 | 263.95 | 259.47 | 263.52 | 262.20 | 0.85% | 2,310,606 |
| Aug 1, 2024 | 260.38 | 263.80 | 258.79 | 261.30 | 259.99 | -0.50% | 2,281,985 |
| Jul 31, 2024 | 260.11 | 269.49 | 259.00 | 262.62 | 261.30 | 1.89% | 3,046,540 |
| Jul 30, 2024 | 256.14 | 258.75 | 255.97 | 257.74 | 256.45 | 0.99% | 1,762,381 |
| Jul 29, 2024 | 254.50 | 256.13 | 252.63 | 255.21 | 253.93 | 1.01% | 2,120,026 |
| Jul 26, 2024 | 249.57 | 253.46 | 249.49 | 252.67 | 251.40 | 1.24% | 1,449,554 |
| Jul 25, 2024 | 249.06 | 254.35 | 247.98 | 249.58 | 248.33 | 1.00% | 1,476,176 |
| Jul 24, 2024 | 249.66 | 249.66 | 245.80 | 247.10 | 245.86 | -0.50% | 1,853,223 |
| Jul 23, 2024 | 246.92 | 248.85 | 246.01 | 248.35 | 247.10 | 0.15% | 765,419 |
| Jul 22, 2024 | 249.17 | 249.17 | 245.93 | 247.99 | 246.75 | 0.41% | 1,421,349 |
| Jul 19, 2024 | 248.23 | 248.87 | 244.65 | 246.97 | 245.73 | -0.17% | 1,424,555 |
| Jul 18, 2024 | 248.21 | 251.78 | 247.11 | 247.40 | 246.16 | -0.74% | 1,225,770 |
| Jul 17, 2024 | 246.79 | 250.03 | 246.79 | 249.25 | 248.00 | 1.40% | 1,896,974 |
| Jul 16, 2024 | 243.09 | 246.57 | 242.76 | 245.82 | 244.59 | 1.31% | 1,252,805 |
| Jul 15, 2024 | 238.19 | 242.76 | 238.19 | 242.64 | 241.42 | 1.94% | 1,268,279 |
| Jul 12, 2024 | 236.28 | 239.47 | 235.99 | 238.02 | 236.83 | 1.01% | 1,312,685 |
| Jul 11, 2024 | 233.89 | 238.22 | 233.14 | 235.63 | 234.45 | 0.63% | 1,883,196 |
| Jul 10, 2024 | 233.85 | 234.41 | 231.27 | 234.15 | 232.98 | -0.24% | 1,687,116 |
| Jul 9, 2024 | 233.12 | 235.00 | 232.90 | 234.71 | 233.53 | 0.54% | 1,458,662 |
| Jul 8, 2024 | 235.48 | 236.43 | 233.02 | 233.44 | 232.27 | -0.90% | 1,448,814 |
| Jul 5, 2024 | 235.74 | 236.52 | 233.75 | 235.56 | 234.38 | -0.57% | 1,847,304 |
| Jul 3, 2024 | 235.95 | 237.57 | 234.73 | 236.91 | 235.72 | 0.12% | 815,729 |
| Jul 2, 2024 | 236.60 | 236.88 | 234.00 | 236.63 | 235.44 | 0.41% | 1,278,114 |
| Jul 1, 2024 | 239.30 | 241.41 | 235.08 | 235.67 | 234.49 | -1.27% | 2,124,780 |
| Jun 28, 2024 | 238.26 | 241.14 | 237.47 | 238.69 | 237.49 | 0.59% | 2,595,023 |
| Jun 27, 2024 | 237.87 | 239.29 | 236.24 | 237.30 | 236.11 | -0.30% | 2,066,883 |
| Jun 26, 2024 | 246.61 | 247.68 | 237.21 | 238.02 | 236.83 | -4.18% | 3,146,310 |
| Jun 25, 2024 | 250.38 | 250.38 | 246.44 | 248.40 | 247.15 | -0.32% | 1,492,943 |
| Jun 24, 2024 | 248.26 | 250.75 | 247.17 | 249.20 | 247.95 | 0.50% | 1,303,120 |
| Jun 21, 2024 | 246.92 | 248.59 | 246.48 | 247.97 | 246.73 | 0.78% | 3,022,851 |
| Jun 20, 2024 | 244.76 | 246.91 | 243.91 | 246.06 | 244.83 | 0.68% | 1,954,249 |
| Jun 18, 2024 | 245.14 | 245.55 | 243.51 | 244.41 | 243.18 | -0.22% | 1,005,014 |
| Jun 17, 2024 | 240.82 | 245.96 | 240.04 | 244.96 | 243.73 | 0.96% | 1,347,933 |
| Jun 14, 2024 | 242.98 | 243.65 | 240.93 | 242.62 | 241.40 | -0.68% | 1,106,921 |
| Jun 13, 2024 | 244.27 | 246.04 | 242.62 | 244.27 | 241.65 | -0.76% | 1,368,743 |
| Jun 12, 2024 | 245.96 | 246.91 | 244.04 | 246.13 | 243.49 | -0.18% | 1,764,641 |