Automatic Data Processing...

309.20
1.05 (0.34%)
At close: Feb 18, 2025, 3:59 PM
309.95
0.24%
After-hours: Feb 18, 2025, 04:11 PM EST

ADP Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 310.28 311.47 307.77 309.95 1.80 0.58% 1,312,412
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
Jan 21, 2025 296.44 299.10 296.44 298.15 1.97 0.67% 1,652,323
Jan 17, 2025 301.09 301.09 295.96 296.18 -0.05 -0.02% 2,408,400
Jan 16, 2025 291.84 297.61 291.81 296.23 2.86 0.97% 1,667,520
Jan 15, 2025 294.02 295.21 292.36 293.37 1.68 0.58% 1,764,426
Jan 14, 2025 290.30 291.87 287.47 291.69 1.49 0.51% 2,321,600
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

Create Price Alert on ADP

Your price alert will notify you when the stock price is above 309.2.

Add to Watchlist