Automatic Data Processing Inc (ADP) Historical Stock Data
294.02 ↑2.69 (0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADP is down -0.11% a day on average. There have been 14 days where Automatic Data Processing Inc closed green and 16 days where ADP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 290.11 | 294.02 | ↑$3.91 (1.35%) | 289.95 | 295.15 | 4.17M |
| 2024-12-19 | 287.63 | 291.33 | ↑$3.70 (1.29%) | 287.63 | 293.93 | 1.75M |
| 2024-12-18 | 294.78 | 288.50 | ↓$6.28 (-2.13%) | 288.39 | 295.84 | 1.96M |
| 2024-12-17 | 296.01 | 295.57 | ↓$0.44 (-0.15%) | 294.93 | 298.00 | 2.18M |
| 2024-12-16 | 298.00 | 296.81 | ↓$1.19 (-0.40%) | 295.94 | 298.46 | 2.14M |
| 2024-12-13 | 296.41 | 296.76 | ↑$0.35 (0.12%) | 295.69 | 298.18 | 1.88M |
| 2024-12-12 | 300.94 | 298.75 | ↓$2.19 (-0.73%) | 297.48 | 302.00 | 1.17M |
| 2024-12-11 | 302.77 | 300.75 | ↓$2.02 (-0.67%) | 300.56 | 304.55 | 1.95M |
| 2024-12-10 | 297.00 | 302.23 | ↑$5.23 (1.76%) | 295.72 | 302.77 | 1.67M |
| 2024-12-09 | 303.94 | 297.56 | ↓$6.38 (-2.10%) | 295.62 | 304.75 | 2.27M |
| 2024-12-06 | 301.46 | 304.56 | ↑$3.10 (1.03%) | 301.46 | 305.61 | 2.62M |
| 2024-12-05 | 303.20 | 301.80 | ↓$1.40 (-0.46%) | 300.02 | 303.26 | 3.17M |
| 2024-12-04 | 304.94 | 303.49 | ↓$1.45 (-0.48%) | 302.21 | 305.60 | 1.37M |
| 2024-12-03 | 306.22 | 303.57 | ↓$2.65 (-0.87%) | 302.12 | 307.73 | 2.06M |
| 2024-12-02 | 307.67 | 306.03 | ↓$1.64 (-0.53%) | 304.55 | 307.67 | 1.28M |
| 2024-11-29 | 306.73 | 306.93 | ↑$0.20 (0.07%) | 306.25 | 307.93 | 805.05K |
| 2024-11-27 | 309.62 | 306.92 | ↓$2.70 (-0.87%) | 306.73 | 309.63 | 1.52M |
| 2024-11-26 | 305.60 | 307.97 | ↑$2.37 (0.78%) | 304.76 | 308.31 | 1.05M |
| 2024-11-25 | 305.31 | 304.67 | ↓$0.64 (-0.21%) | 301.67 | 305.96 | 3.08M |
| 2024-11-22 | 305.34 | 305.15 | ↓$0.19 (-0.06%) | 304.31 | 308.02 | 1.31M |
| 2024-11-21 | 300.00 | 304.57 | ↑$4.57 (1.52%) | 298.81 | 304.96 | 1.81M |
| 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 |
Create an account or log in to view more rows.
$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!
$ADP I blocked some bears and I liked it!