Skip to main content
Automatic Data Processing, Inc. (ADP)
NASDAQ: ADP · Real-Time Price · USD
310.76
-1.21 (-0.39%)
At close: Feb 21, 2025, 4:00 PM
311.13
+0.37 (0.12%)
After-hours: Feb 21, 2025, 4:13 PM EST

Automatic Data Processing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025311.78312.36307.32310.76310.76-0.39%1,600,322
Feb 20, 2025311.97312.89309.76311.97311.97-0.40%1,304,472
Feb 19, 2025310.70313.72309.50313.22313.221.06%1,407,745
Feb 18, 2025310.28311.47307.78309.95309.950.58%1,313,190
Feb 14, 2025310.00311.59308.13308.15308.15-0.67%1,101,072
Feb 13, 2025306.00310.58305.00310.22310.221.16%1,197,848
Feb 12, 2025304.14306.75302.81306.65306.650.28%1,559,002
Feb 11, 2025307.56307.56304.37305.78305.78-0.37%1,150,996
Feb 10, 2025308.24308.36306.48306.93306.930.31%902,931
Feb 7, 2025310.32310.37305.82305.97305.97-0.97%1,387,891
Feb 6, 2025309.00310.26307.51308.97308.970.27%1,740,375
Feb 5, 2025305.63308.20303.92308.15308.151.14%1,633,876
Feb 4, 2025304.14305.63303.00304.67304.67-0.86%1,256,942
Feb 3, 2025303.30307.94302.72307.32307.321.42%2,169,081
Jan 31, 2025301.79305.10301.18303.01303.01-0.08%2,237,741
Jan 30, 2025303.52307.84301.04303.26303.260.89%1,367,137
Jan 29, 2025304.14311.67300.42300.57300.570.76%2,764,065
Jan 28, 2025299.96302.55295.67298.31298.31-0.61%2,469,854
Jan 27, 2025294.70301.08294.70300.15300.151.03%1,636,236
Jan 24, 2025293.72298.30293.24297.10297.100.44%1,205,968
Jan 23, 2025296.24297.18293.68295.80295.80-0.19%1,101,951
Jan 22, 2025297.73298.68296.22296.36296.36-0.60%1,627,991
Jan 21, 2025296.44299.10296.44298.15298.150.67%1,652,323
Jan 17, 2025301.09301.09295.96296.18296.18-0.02%2,408,371
Jan 16, 2025291.84297.61291.81296.23296.230.97%1,667,520
Jan 15, 2025294.02295.21292.36293.37293.370.58%1,764,426
Jan 14, 2025290.30291.87287.47291.69291.690.51%2,321,563
Jan 13, 2025285.69290.48285.48290.20290.201.17%1,809,436
Jan 10, 2025290.19292.85286.70286.85286.85-1.73%2,292,476
Jan 8, 2025288.51292.05288.51291.89291.891.21%1,513,069
Jan 7, 2025287.25290.00287.25288.40288.400.44%1,451,761
Jan 6, 2025289.15290.32285.86287.13287.13-1.56%1,529,209
Jan 3, 2025290.73292.55289.79291.69291.690.70%1,044,195
Jan 2, 2025293.83295.15288.55289.65289.65-1.05%1,025,445
Dec 31, 2024294.01294.21291.57292.73292.73-0.08%980,889
Dec 30, 2024292.57294.50290.80292.97292.97-1.08%1,161,842
Dec 27, 2024295.96298.29295.11296.18296.18-0.35%1,332,042
Dec 26, 2024296.33298.32295.40297.23297.230.26%1,403,673
Dec 24, 2024293.20297.07293.02296.46296.460.79%956,029
Dec 23, 2024293.87295.00290.91294.15294.150.04%1,388,915
Dec 20, 2024290.11295.15289.95294.02294.020.92%4,165,832
Dec 19, 2024287.63293.97287.63291.33291.330.98%1,787,654
Dec 18, 2024294.87295.84288.39288.50288.50-2.39%2,262,420
Dec 17, 2024296.01298.01294.93295.57295.57-0.42%2,625,345
Dec 16, 2024298.00298.46295.94296.81296.810.02%2,580,068
Dec 13, 2024296.41298.18295.69296.76296.76-0.67%1,880,638
Dec 12, 2024300.94302.00297.48298.75297.21-0.67%1,172,856
Dec 11, 2024302.77304.55300.56300.75299.20-0.49%1,952,251
Dec 10, 2024297.00302.77295.72302.23300.671.57%1,672,537
Dec 9, 2024303.94304.75295.62297.56296.02-2.30%2,266,208
Dec 6, 2024301.46305.61301.46304.56302.990.91%2,622,043
Dec 5, 2024303.20303.26300.02301.80300.24-0.56%3,169,131
Dec 4, 2024304.94305.60302.21303.49301.92-0.03%1,374,360
Dec 3, 2024306.22307.73302.12303.57302.00-0.80%2,059,804
Dec 2, 2024307.67307.67304.55306.03304.45-0.29%1,279,315
Nov 29, 2024306.73307.93306.25306.93305.35-805,046
Nov 27, 2024309.62309.63306.73306.92305.34-0.34%1,515,441
Nov 26, 2024305.60308.31304.76307.97306.381.08%1,048,750
Nov 25, 2024305.31305.96301.67304.67303.09-0.16%3,078,716
Nov 22, 2024305.34308.02304.31305.15303.580.19%1,311,987
Nov 21, 2024300.00304.96298.81304.57303.002.00%1,810,633
Nov 20, 2024296.48300.62295.15298.59297.050.35%2,159,333
Nov 19, 2024296.38299.09295.06297.54296.00-0.12%1,741,761
Nov 18, 2024297.64299.84296.95297.89296.350.08%1,075,973
Nov 15, 2024301.93301.96297.07297.64296.10-1.44%1,457,744
Nov 14, 2024307.11307.72301.40301.99300.43-1.79%1,505,824
Nov 13, 2024306.70309.37306.67307.50305.91-0.13%1,637,822
Nov 12, 2024307.36309.22306.83307.91306.320.37%1,711,195
Nov 11, 2024305.78308.54305.13306.78305.200.67%1,340,249
Nov 8, 2024305.66306.92304.13304.73303.16-0.04%1,552,646
Nov 7, 2024305.00306.19303.05304.85303.28-0.11%1,299,509
Nov 6, 2024299.59306.71296.74305.18303.604.81%2,869,357
Nov 5, 2024289.58291.71288.44291.18289.680.46%897,637
Nov 4, 2024290.00292.25288.98289.86288.360.58%1,184,322
Nov 1, 2024288.01289.37285.99288.18286.69-0.37%2,037,049
Oct 31, 2024291.51292.54288.94289.24287.75-1.21%2,215,870
Oct 30, 2024286.20292.87285.60292.78291.271.68%2,012,727
Oct 29, 2024285.44289.66284.39287.95286.460.53%2,583,017
Oct 28, 2024288.51289.19286.04286.44284.96-0.53%1,591,840
Oct 25, 2024290.37290.85287.60287.96286.47-0.51%1,691,504
Oct 24, 2024290.04291.24288.76289.43287.94-0.21%1,261,683
Oct 23, 2024289.72292.44289.36290.04288.54-0.45%1,183,848
Oct 22, 2024290.15291.78288.42291.34289.840.15%983,189
Oct 21, 2024291.73291.99289.18290.91289.41-0.47%1,044,404
Oct 18, 2024292.57292.76290.24292.29290.780.11%2,738,202
Oct 17, 2024292.04292.83289.99291.96290.450.43%2,299,199
Oct 16, 2024289.11291.16287.79290.70289.200.23%1,242,129
Oct 15, 2024291.70294.18289.89290.04288.54-0.33%1,532,025
Oct 14, 2024288.99291.77288.43291.00289.500.92%969,651
Oct 11, 2024286.94288.50286.66288.36286.870.51%952,208
Oct 10, 2024287.50287.59285.72286.91285.43-0.30%864,501
Oct 9, 2024285.83288.30284.59287.77286.280.82%1,253,381
Oct 8, 2024283.05286.11281.99285.42283.951.17%1,176,049
Oct 7, 2024283.56284.92281.27282.12280.66-1.07%1,443,282
Oct 4, 2024285.70286.30282.67285.16283.690.19%1,076,780
Oct 3, 2024282.79285.67282.11284.62283.150.38%1,489,636
Oct 2, 2024280.08283.76278.68283.55282.091.24%1,298,049
Oct 1, 2024278.18281.18273.45280.08278.631.21%1,909,891
Sep 30, 2024273.51277.04272.18276.73275.301.41%1,987,950
Sep 27, 2024274.80276.21272.71272.88271.47-0.56%1,581,344