Automatic Data Processing...
291.73
1.53 (0.53%)
At close: Jan 14, 2025, 3:59 PM
291.25
-0.16%
After-hours Jan 14, 2025, 07:44 PM EST

ADP Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 290.30 291.87 287.47 291.69 1.49 0.51% 2,317,720
Jan 13, 2025 285.69 290.48 285.48 290.20 3.35 1.17% 1,809,436
Jan 10, 2025 290.19 292.85 286.70 286.85 -5.04 -1.73% 2,292,500
Jan 8, 2025 288.51 292.05 288.51 291.89 3.49 1.21% 1,513,069
Jan 7, 2025 287.25 290.00 287.25 288.40 1.27 0.44% 1,451,800
Jan 6, 2025 289.15 290.32 285.86 287.13 -4.56 -1.56% 1,529,209
Jan 3, 2025 290.73 292.55 289.79 291.69 2.04 0.70% 1,044,200
Jan 2, 2025 293.83 295.15 288.55 289.65 -3.08 -1.05% 1,025,445
Dec 31, 2024 294.01 294.21 291.57 292.73 -0.24 -0.08% 980,889
Dec 30, 2024 292.57 294.50 290.80 292.97 -3.21 -1.08% 1,161,842
Dec 27, 2024 295.96 298.29 295.11 296.18 -1.05 -0.35% 1,332,042
Dec 26, 2024 296.33 298.32 295.40 297.23 0.77 0.26% 1,403,700
Dec 24, 2024 293.20 297.07 293.02 296.46 2.31 0.79% 956,029
Dec 23, 2024 293.87 295.00 290.90 294.15 0.13 0.04% 1,388,915
Dec 20, 2024 290.11 295.15 289.95 294.02 2.69 0.92% 4,165,832
Dec 19, 2024 287.63 293.97 287.63 291.33 2.83 0.98% 1,787,654
Dec 18, 2024 294.87 295.84 288.39 288.50 -7.07 -2.39% 2,262,420
Dec 17, 2024 296.01 298.01 294.93 295.57 -1.24 -0.42% 2,625,345
Dec 16, 2024 298.00 298.46 295.94 296.81 0.05 0.02% 2,580,068
Dec 13, 2024 296.41 298.18 295.69 296.76 -1.99 -0.67% 1,880,638
Dec 12, 2024 300.94 302.00 297.48 298.75 -2.00 -0.67% 1,172,856
Dec 11, 2024 302.77 304.55 300.56 300.75 -1.48 -0.49% 1,952,251
Dec 10, 2024 297.00 302.77 295.72 302.23 4.67 1.57% 1,672,537
Dec 9, 2024 303.94 304.75 295.62 297.56 -7.00 -2.30% 2,266,208
Dec 6, 2024 301.46 305.61 301.46 304.56 2.76 0.91% 2,622,043
Dec 5, 2024 303.20 303.26 300.02 301.80 -1.69 -0.56% 3,169,131
Dec 4, 2024 304.94 305.60 302.21 303.49 -0.08 -0.03% 1,374,360
Dec 3, 2024 306.22 307.73 302.12 303.57 -2.46 -0.80% 2,059,804
Dec 2, 2024 307.67 307.67 304.55 306.03 -0.90 -0.29% 1,279,315
Nov 29, 2024 306.73 307.93 306.25 306.93 0.01 0.00% 805,046
Nov 27, 2024 309.62 309.63 306.73 306.92 -1.05 -0.34% 1,515,441
Nov 26, 2024 305.60 308.31 304.76 307.97 3.30 1.08% 1,048,750
Nov 25, 2024 305.31 305.96 301.67 304.67 -0.48 -0.16% 3,078,716
Nov 22, 2024 305.34 308.02 304.31 305.15 0.58 0.19% 1,312,000
Nov 21, 2024 300.00 304.96 298.81 304.57 5.98 2.00% 1,810,633
Nov 20, 2024 296.48 300.62 295.15 298.59 1.05 0.35% 2,159,333
Nov 19, 2024 296.38 299.09 295.06 297.54 -0.35 -0.12% 1,741,761
Nov 18, 2024 297.64 299.84 296.95 297.89 0.25 0.08% 1,075,973
Nov 15, 2024 301.93 301.95 297.07 297.64 -4.35 -1.44% 1,457,744
Nov 14, 2024 307.11 307.72 301.40 301.99 -5.51 -1.79% 1,505,824
Nov 13, 2024 306.70 309.37 306.67 307.50 -0.41 -0.13% 1,637,822
Nov 12, 2024 307.36 309.21 306.83 307.91 1.13 0.37% 1,711,200
Nov 11, 2024 305.78 308.54 305.13 306.78 2.05 0.67% 1,340,249
Nov 8, 2024 305.66 306.92 304.13 304.73 -0.12 -0.04% 1,552,646
Nov 7, 2024 305.00 306.19 303.05 304.85 -0.33 -0.11% 1,299,509
Nov 6, 2024 299.59 306.71 296.74 305.18 14.00 4.81% 2,869,357
Nov 5, 2024 289.58 291.71 288.44 291.18 1.32 0.46% 897,637
Nov 4, 2024 290.00 292.25 288.98 289.86 1.68 0.58% 1,184,322
Nov 1, 2024 288.01 289.37 285.99 288.18 -1.06 -0.37% 2,037,049
Oct 31, 2024 291.51 292.54 288.94 289.24 -3.54 -1.21% 2,215,870

Create Price Alert on ADP

Your price alert will notify you when the stock price is above 291.73.

Add to Watchlist