Automatic Data Processing Inc (ADP) Historical Stock Data
299.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADP is down -0.05% a day on average. There have been 19 days where Automatic Data Processing Inc closed green and 11 days where ADP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 292.21 | 299.54 | ↑$7.33 (2.51%) | 290.30 | 301.39 | 2.19M |
| 2025-04-10 | 293.14 | 292.21 | ↓$0.93 (-0.32%) | 285.14 | 297.47 | 3.28M |
| 2025-04-09 | 275.16 | 294.69 | ↑$19.53 (7.10%) | 273.81 | 295.69 | 3.47M |
| 2025-04-08 | 282.80 | 276.76 | ↓$6.04 (-2.14%) | 273.54 | 286.43 | 3.13M |
| 2025-04-07 | 284.09 | 281.22 | ↓$2.87 (-1.01%) | 272.62 | 288.53 | 3.54M |
| 2025-04-04 | 305.58 | 286.13 | ↓$19.45 (-6.36%) | 285.90 | 306.00 | 3.77M |
| 2025-04-03 | 304.69 | 305.39 | ↑$0.70 (0.23%) | 303.48 | 309.50 | 2M |
| 2025-04-02 | 304.93 | 307.23 | ↑$2.30 (0.75%) | 303.75 | 307.97 | 1.09M |
| 2025-04-01 | 305.38 | 306.54 | ↑$1.16 (0.38%) | 303.59 | 307.38 | 1.20M |
| 2025-03-31 | 301.25 | 305.53 | ↑$4.28 (1.42%) | 300.90 | 306.33 | 2.49M |
| 2025-03-28 | 306.30 | 300.83 | ↓$5.47 (-1.79%) | 300.66 | 308.89 | 1.79M |
| 2025-03-27 | 303.03 | 305.43 | ↑$2.40 (0.79%) | 301.28 | 306.25 | 1.37M |
| 2025-03-26 | 300.42 | 302.41 | ↑$1.99 (0.66%) | 298.87 | 307.14 | 1.85M |
| 2025-03-25 | 299.01 | 299.38 | ↑$0.37 (0.12%) | 297.51 | 300.03 | 1.47M |
| 2025-03-24 | 297.53 | 298.89 | ↑$1.36 (0.46%) | 296.73 | 300.23 | 1.71M |
| 2025-03-21 | 295.16 | 295.32 | ↑$0.16 (0.05%) | 292.73 | 295.66 | 3.95M |
| 2025-03-20 | 295.14 | 297.51 | ↑$2.38 (0.80%) | 294.90 | 299.81 | 1.60M |
| 2025-03-19 | 295.93 | 298.79 | ↑$2.86 (0.97%) | 295.93 | 300.27 | 1.29M |
| 2025-03-18 | 295.85 | 295.93 | ↑$0.08 (0.03%) | 293.00 | 296.48 | 1.11M |
| 2025-03-17 | 292.08 | 296.58 | ↑$4.50 (1.54%) | 291.22 | 297.87 | 1.82M |
| 2025-03-14 | 289.20 | 291.76 | ↑$2.56 (0.89%) | 289.20 | 292.56 | 1.43M |
| 2025-03-13 | 294.13 | 290.55 | ↓$3.58 (-1.22%) | 289.45 | 294.19 | 2.06M |
| 2025-03-12 | 292.78 | 294.18 | ↑$1.40 (0.48%) | 290.10 | 294.78 | 1.96M |
| 2025-03-11 | 304.11 | 292.44 | ↓$11.67 (-3.84%) | 292.03 | 304.48 | 2.92M |
| 2025-03-10 | 306.20 | 302.99 | ↓$3.21 (-1.05%) | 301.58 | 309.34 | 2.99M |
| 2025-03-07 | 302.46 | 306.45 | ↑$3.99 (1.32%) | 302.46 | 307.29 | 2.29M |
| 2025-03-06 | 308.50 | 302.46 | ↓$6.04 (-1.96%) | 299.24 | 309.46 | 2.98M |
| 2025-03-05 | 311.38 | 310.43 | ↓$0.95 (-0.31%) | 309.39 | 313.90 | 3.47M |
| 2025-03-04 | 322.84 | 313.44 | ↓$9.40 (-2.91%) | 308.00 | 322.84 | 2.39M |
| 2025-03-03 | 316.01 | 318.64 | ↑$2.63 (0.83%) | 315.70 | 320.50 | 1.52M |
Create an account or log in to view more rows.
$ADP It’s that TIME!! To Double down!
$ADP man this will be good in coming weeks
$ADP Pack it up boys.
$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!