Automatic Data Processing... (ADP)
307.82
1.28 (0.42%)
At close: Apr 02, 2025, 3:59 PM
308.10
0.09%
Pre-market: Apr 03, 2025, 07:43 AM EDT
Automatic Data Processing Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 304.93 | 307.97 | 303.75 | 307.23 | 0.69 | 0.23% | 1,070,529 |
| Apr 1, 2025 | 305.38 | 307.38 | 303.59 | 306.54 | 1.01 | 0.33% | 1,199,344 |
| Mar 31, 2025 | 301.25 | 306.33 | 300.90 | 305.53 | 4.70 | 1.56% | 2,492,561 |
| Mar 28, 2025 | 306.30 | 308.89 | 300.65 | 300.83 | -4.60 | -1.51% | 1,785,442 |
| Mar 27, 2025 | 303.03 | 306.25 | 301.28 | 305.43 | 3.02 | 1.00% | 1,373,993 |
| Mar 26, 2025 | 300.42 | 307.14 | 298.87 | 302.41 | 3.03 | 1.01% | 1,851,424 |
| Mar 25, 2025 | 299.01 | 300.03 | 297.51 | 299.38 | 0.49 | 0.16% | 1,474,800 |
| Mar 24, 2025 | 297.53 | 300.23 | 296.73 | 298.89 | 3.57 | 1.21% | 1,709,100 |
| Mar 21, 2025 | 295.16 | 295.66 | 292.73 | 295.32 | -2.19 | -0.74% | 3,951,140 |
| Mar 20, 2025 | 295.14 | 299.81 | 294.90 | 297.51 | -1.28 | -0.43% | 1,602,400 |
| Mar 19, 2025 | 295.93 | 300.27 | 295.93 | 298.79 | 2.86 | 0.97% | 1,291,728 |
| Mar 18, 2025 | 295.85 | 296.48 | 293.00 | 295.93 | -0.65 | -0.22% | 1,181,010 |
| Mar 17, 2025 | 292.08 | 297.90 | 291.22 | 296.58 | 4.82 | 1.65% | 1,818,393 |
| Mar 14, 2025 | 289.20 | 292.56 | 289.20 | 291.76 | 1.21 | 0.42% | 1,429,311 |
| Mar 13, 2025 | 294.13 | 294.19 | 289.45 | 290.55 | -3.63 | -1.23% | 2,062,513 |
| Mar 12, 2025 | 292.78 | 294.78 | 290.10 | 294.18 | 1.74 | 0.59% | 1,959,700 |
| Mar 11, 2025 | 304.11 | 304.48 | 292.03 | 292.44 | -10.55 | -3.48% | 2,923,478 |
| Mar 10, 2025 | 306.20 | 309.34 | 301.58 | 302.99 | -3.46 | -1.13% | 2,991,400 |
| Mar 7, 2025 | 302.46 | 307.29 | 302.46 | 306.45 | 3.99 | 1.32% | 2,293,500 |
| Mar 6, 2025 | 308.50 | 309.46 | 299.24 | 302.46 | -7.97 | -2.57% | 2,975,314 |
| Mar 5, 2025 | 311.38 | 313.90 | 309.39 | 310.43 | -3.01 | -0.96% | 3,471,000 |
| Mar 4, 2025 | 322.84 | 322.84 | 308.00 | 313.44 | -5.20 | -1.63% | 2,388,631 |
| Mar 3, 2025 | 316.01 | 320.50 | 315.70 | 318.64 | 3.46 | 1.10% | 1,515,400 |
| Feb 28, 2025 | 314.69 | 316.46 | 311.13 | 315.18 | 3.88 | 1.25% | 3,289,104 |
| Feb 27, 2025 | 311.98 | 314.12 | 310.24 | 311.30 | -0.08 | -0.03% | 1,489,919 |
| Feb 26, 2025 | 312.74 | 315.29 | 311.04 | 311.38 | -1.99 | -0.64% | 1,443,182 |
| Feb 25, 2025 | 312.99 | 314.70 | 310.44 | 313.37 | 1.17 | 0.37% | 1,880,006 |
| Feb 24, 2025 | 310.62 | 314.06 | 310.12 | 312.20 | 1.44 | 0.46% | 1,311,900 |
| Feb 21, 2025 | 311.78 | 312.36 | 307.32 | 310.76 | -1.21 | -0.39% | 1,600,348 |
| Feb 20, 2025 | 311.97 | 312.89 | 309.76 | 311.97 | -1.25 | -0.40% | 1,304,500 |
| Feb 19, 2025 | 310.70 | 313.72 | 309.50 | 313.22 | 3.27 | 1.06% | 1,407,745 |
| Feb 18, 2025 | 310.28 | 311.47 | 307.77 | 309.95 | 1.80 | 0.58% | 1,313,200 |
| Feb 14, 2025 | 310.00 | 311.59 | 308.13 | 308.15 | -2.07 | -0.67% | 1,101,072 |
| Feb 13, 2025 | 306.00 | 310.58 | 305.00 | 310.22 | 3.57 | 1.16% | 1,197,848 |
| Feb 12, 2025 | 304.14 | 306.75 | 302.81 | 306.65 | 0.87 | 0.28% | 1,559,002 |
| Feb 11, 2025 | 307.56 | 307.56 | 304.37 | 305.78 | -1.15 | -0.37% | 1,151,000 |
| Feb 10, 2025 | 308.24 | 308.36 | 306.48 | 306.93 | 0.96 | 0.31% | 902,931 |
| Feb 7, 2025 | 310.32 | 310.37 | 305.82 | 305.97 | -3.00 | -0.97% | 1,387,900 |
| Feb 6, 2025 | 309.00 | 310.26 | 307.51 | 308.97 | 0.82 | 0.27% | 1,740,400 |
| Feb 5, 2025 | 305.63 | 308.20 | 303.92 | 308.15 | 3.48 | 1.14% | 1,633,876 |
| Feb 4, 2025 | 304.14 | 305.63 | 303.00 | 304.67 | -2.65 | -0.86% | 1,256,942 |
| Feb 3, 2025 | 303.30 | 307.94 | 302.71 | 307.32 | 4.31 | 1.42% | 2,169,100 |
| Jan 31, 2025 | 301.79 | 305.10 | 301.18 | 303.01 | -0.25 | -0.08% | 2,237,741 |
| Jan 30, 2025 | 303.52 | 307.84 | 301.04 | 303.26 | 2.69 | 0.89% | 1,367,137 |
| Jan 29, 2025 | 304.14 | 311.67 | 300.42 | 300.57 | 2.26 | 0.76% | 2,764,100 |
| Jan 28, 2025 | 299.96 | 302.55 | 295.67 | 298.31 | -1.84 | -0.61% | 2,469,854 |
| Jan 27, 2025 | 294.70 | 301.08 | 294.70 | 300.15 | 3.05 | 1.03% | 1,636,236 |
| Jan 24, 2025 | 293.72 | 298.30 | 293.24 | 297.10 | 1.30 | 0.44% | 1,206,000 |
| Jan 23, 2025 | 296.24 | 297.18 | 293.68 | 295.80 | -0.56 | -0.19% | 1,102,000 |
| Jan 22, 2025 | 297.73 | 298.68 | 296.22 | 296.36 | -1.79 | -0.60% | 1,627,991 |