Home

Automatic Data Processing (ADP)

309.20
+4.15 (1.36%)
NASDAQ · Last Trade: Jul 3rd, 5:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Automatic Data Processing (ADP)

DateOpenHighLowCloseVolumeAdjusted Close
7/02/2025308.08308.75300.79305.051,327,848305.05
7/01/2025308.18311.99307.30310.131,496,599310.13
6/30/2025303.37308.88302.61308.402,414,644308.40
6/27/2025302.94306.47300.90303.451,931,133303.45
6/26/2025299.24303.90296.75302.982,304,128302.98
6/25/2025311.02311.19297.22298.192,355,043298.19
6/24/2025311.25311.99308.14311.401,309,187311.40
6/23/2025307.26310.44305.76310.241,707,039310.24
6/20/2025308.51308.51304.00306.263,659,070306.26
6/18/2025307.62308.81306.08306.771,466,703306.77
6/17/2025308.77309.30306.85307.622,357,072307.62
6/16/2025307.80309.69306.63307.911,622,132307.91
6/13/2025307.07310.85305.74306.822,021,727306.82
6/12/2025312.96314.25305.28309.751,798,928308.21
6/11/2025314.38314.38310.93312.371,323,653310.81
6/10/2025318.53319.72312.68314.521,422,079312.96
6/09/2025325.72325.84317.80318.571,463,009316.99
6/06/2025328.85329.93326.13326.811,183,336325.19
6/05/2025327.18327.80324.68326.231,817,604324.61
6/04/2025325.72327.56323.96326.211,229,957324.59
6/03/2025324.46326.80322.98326.532,155,926324.91
6/02/2025322.80325.91321.07325.801,502,485324.18
5/30/2025325.18326.60323.37325.532,940,517323.91
5/29/2025324.20325.07321.27324.12921,705322.51
5/28/2025327.32327.99323.71324.141,158,725322.53
5/27/2025322.88326.00321.82325.711,745,151324.09
5/23/2025319.07321.83317.65321.09962,537319.49
5/22/2025322.60323.21320.15321.651,273,370320.05
5/21/2025320.31323.66320.31322.631,892,346321.03
5/20/2025321.36323.14320.83322.801,015,528321.19
5/19/2025318.72323.17317.37322.961,530,492321.35
5/16/2025316.44319.50314.39319.371,489,163317.78
5/15/2025309.96315.95309.96315.851,696,920314.28
5/14/2025306.66309.98305.51309.411,163,120307.87
5/13/2025310.08310.86308.18308.191,215,493306.66
5/12/2025311.82312.14305.21309.381,682,967307.84
5/09/2025307.09308.71305.82307.72851,728306.19
5/08/2025306.90309.67305.19307.091,164,256305.56
5/07/2025303.41306.20302.38305.182,013,032303.66
5/06/2025303.23304.19300.93303.331,006,762301.82
5/05/2025303.30305.75301.45303.961,232,806302.45
5/02/2025301.02305.06300.08303.571,720,852302.06
5/01/2025299.21300.32293.73298.691,667,444297.20
4/30/2025290.74301.36288.34300.603,342,212299.11
4/29/2025292.40296.02292.37295.771,617,694294.30
4/28/2025291.65294.21290.40293.571,669,235292.11
4/25/2025293.09294.20288.75291.761,481,994290.31
4/24/2025293.04294.86288.96294.551,686,260293.09
4/23/2025294.35297.60291.73293.541,636,236292.08
4/22/2025288.32295.51286.76292.891,724,684291.43
4/21/2025290.77293.24280.34284.852,315,571283.43
4/17/2025295.88296.10292.96293.281,667,102291.82
4/16/2025297.95299.20292.25294.141,406,457292.68
4/15/2025301.56303.27297.80298.061,763,328296.58
4/14/2025299.65304.31298.72301.561,807,012300.06
4/11/2025292.21301.39290.30299.542,188,072298.05
4/10/2025293.14297.47285.14292.213,285,424290.76
4/09/2025275.16295.69273.81294.693,469,778293.23
4/08/2025282.80286.43273.54276.763,129,359275.38
4/07/2025284.09286.57272.62281.223,545,546279.82
4/04/2025305.58306.00285.90286.133,769,267284.71