Automatic Data Processing Inc (ADP) Historical Stock Data
298.59 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADP is up 0.09% a day on average. There have been 16 days where Automatic Data Processing Inc closed green and 14 days where ADP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 296.48 | 298.59 | ↑$2.11 (0.71%) | 295.15 | 300.62 | 2.16M |
| 2024-11-19 | 296.38 | 297.54 | ↑$1.16 (0.39%) | 295.06 | 299.09 | 1.74M |
| 2024-11-18 | 297.64 | 297.89 | ↑$0.25 (0.08%) | 296.95 | 299.84 | 1.08M |
| 2024-11-15 | 301.93 | 297.64 | ↓$4.29 (-1.42%) | 297.07 | 301.95 | 1.46M |
| 2024-11-14 | 307.11 | 301.99 | ↓$5.12 (-1.67%) | 301.40 | 307.72 | 1.51M |
| 2024-11-13 | 306.70 | 307.50 | ↑$0.80 (0.26%) | 306.67 | 309.37 | 1.64M |
| 2024-11-12 | 307.36 | 307.91 | ↑$0.55 (0.18%) | 306.83 | 309.22 | 1.71M |
| 2024-11-11 | 305.78 | 306.78 | ↑$1.00 (0.33%) | 305.13 | 308.54 | 1.34M |
| 2024-11-08 | 305.66 | 304.73 | ↓$0.93 (-0.30%) | 304.13 | 306.92 | 1.55M |
| 2024-11-07 | 305.00 | 304.85 | ↓$0.15 (-0.05%) | 303.05 | 306.19 | 1.30M |
| 2024-11-06 | 299.59 | 305.18 | ↑$5.59 (1.87%) | 296.74 | 306.71 | 2.87M |
| 2024-11-05 | 289.58 | 291.18 | ↑$1.60 (0.55%) | 288.44 | 291.71 | 897.26K |
| 2024-11-04 | 290.00 | 289.86 | ↓$0.14 (-0.05%) | 288.98 | 292.25 | 1.18M |
| 2024-11-01 | 288.01 | 288.18 | ↑$0.17 (0.06%) | 285.99 | 289.37 | 2.04M |
| 2024-10-31 | 291.51 | 289.24 | ↓$2.27 (-0.78%) | 288.94 | 292.54 | 2.22M |
| 2024-10-30 | 286.20 | 292.78 | ↑$6.58 (2.30%) | 285.60 | 292.87 | 2.01M |
| 2024-10-29 | 285.44 | 287.95 | ↑$2.51 (0.88%) | 284.39 | 289.66 | 2.58M |
| 2024-10-28 | 288.51 | 286.44 | ↓$2.07 (-0.72%) | 286.04 | 289.19 | 1.59M |
| 2024-10-25 | 290.37 | 287.96 | ↓$2.41 (-0.83%) | 287.60 | 290.85 | 1.69M |
| 2024-10-24 | 290.04 | 289.43 | ↓$0.61 (-0.21%) | 288.76 | 291.24 | 1.26M |
| 2024-10-23 | 289.72 | 290.04 | ↑$0.32 (0.11%) | 289.36 | 292.44 | 1.18M |
| 2024-10-22 | 290.15 | 291.34 | ↑$1.19 (0.41%) | 288.42 | 291.78 | 0.98M |
| 2024-10-21 | 291.73 | 290.91 | ↓$0.82 (-0.28%) | 289.18 | 291.99 | 1.04M |
| 2024-10-18 | 292.57 | 292.29 | ↓$0.28 (-0.10%) | 290.24 | 292.76 | 2.74M |
| 2024-10-17 | 292.04 | 291.96 | ↓$0.08 (-0.03%) | 289.99 | 292.83 | 2.30M |
| 2024-10-16 | 289.11 | 290.70 | ↑$1.59 (0.55%) | 287.79 | 291.16 | 1.24M |
| 2024-10-15 | 291.70 | 290.04 | ↓$1.66 (-0.57%) | 289.89 | 294.18 | 1.53M |
| 2024-10-14 | 288.99 | 291.00 | ↑$2.01 (0.70%) | 288.43 | 291.77 | 0.97M |
| 2024-10-11 | 286.94 | 288.36 | ↑$1.42 (0.49%) | 286.66 | 288.50 | 0.95M |
| 2024-10-10 | 287.50 | 286.91 | ↓$0.59 (-0.21%) | 285.72 | 287.59 | 864.50K |
Create an account or log in to view more rows.
$ADP I'm not afraid.
I'm long
And I'm strong..........
$ADP go green today and we gap up tomrrow
$ADP nice!!!
$ADP I'll say it again slowwwllyyyy! Better stocks to short by far
$ADP buy the dip.
$ADP let’s go down baby 😉
$ADP futes cooperating!
$ADP I blocked some bears and I liked it!
$ADP omg lol
$ADP Markets about as efficient as a retirement home