Automatic Data Processing (ADP)

257.23
-2.30 (-0.89%)
NASDAQ · Last Trade: Jan 1st, 3:45 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Automatic Data Processing (ADP)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025258.98259.50257.09257.231,760,281257.23
12/30/2025258.62260.66258.56259.531,004,126259.53
12/29/2025259.15260.83258.41259.611,703,238259.61
12/26/2025257.86259.05257.40258.841,230,479258.84
12/24/2025256.52259.00255.30258.10622,121258.10
12/23/2025260.27260.37256.59257.001,875,854257.00
12/22/2025257.94261.49257.62259.742,075,585259.74
12/19/2025260.32261.00257.04257.947,868,527257.94
12/18/2025263.13265.25260.76260.973,466,820260.97
12/17/2025261.28266.42261.00265.542,511,237265.54
12/16/2025261.78263.80259.57262.173,359,196262.17
12/15/2025266.33267.85264.57264.952,948,656264.95
12/12/2025264.05266.35263.74266.162,099,913266.16
12/11/2025259.59264.99259.35264.691,639,023262.99
12/10/2025257.36260.05256.83259.342,449,840257.67
12/09/2025259.09260.99257.99258.231,717,093256.57
12/08/2025260.86261.12257.58258.692,585,371257.03
12/05/2025259.40262.76259.34261.632,756,802259.95
12/04/2025261.46262.30258.35259.402,594,167257.73
12/03/2025256.50260.54256.50260.222,366,986258.55
12/02/2025256.65258.11254.46257.183,423,013255.53
12/01/2025254.00257.90253.20255.842,860,835254.20
11/28/2025255.29256.36253.70255.30975,346253.66
11/26/2025256.98257.40254.06254.331,711,786252.70
11/25/2025251.00260.00250.66256.312,670,014254.66
11/24/2025252.62252.79248.33250.103,555,089248.49
11/21/2025249.78254.46249.06253.122,003,293251.49
11/20/2025251.81251.93247.77249.062,033,556247.46
11/19/2025250.26251.35247.18250.412,170,043248.80
11/18/2025251.02251.46247.21249.692,031,580248.09
11/17/2025252.81253.56250.35250.901,761,274249.29
11/14/2025254.61255.72251.22253.091,720,199251.47
11/13/2025252.85255.04250.65254.611,980,582252.97
11/12/2025255.21256.33253.49254.551,771,471252.91
11/11/2025254.61256.10253.27255.201,413,493253.56
11/10/2025253.30255.77251.18254.061,735,568252.43
11/07/2025253.76255.38251.62254.162,442,089252.53
11/06/2025257.60258.66249.68252.363,338,279250.74
11/05/2025256.46260.77256.04259.572,212,998257.90
11/04/2025259.61262.25256.87259.222,553,994257.56
11/03/2025260.30260.68255.16257.172,365,341255.52
10/31/2025260.63262.07258.19260.302,557,680258.63
10/30/2025262.22265.92260.22261.532,792,242259.85
10/29/2025271.16272.81260.24261.223,345,718259.54
10/28/2025280.00282.93279.31279.632,350,907277.83
10/27/2025280.97282.89280.09280.531,979,914278.73
10/24/2025282.25282.86280.68280.941,263,254279.14
10/23/2025282.70284.23280.66281.551,338,251279.74
10/22/2025283.61287.40282.93283.951,234,087282.13
10/21/2025283.46285.41282.29283.981,748,211282.16
10/20/2025281.61283.74281.18283.031,395,787281.21
10/17/2025280.98282.90280.00281.271,301,112279.46
10/16/2025284.26284.48279.42280.161,494,347278.36
10/15/2025286.70287.69283.01284.211,569,321282.38
10/14/2025283.66286.80283.62285.921,299,545284.08
10/13/2025285.21286.83282.89284.352,041,695282.52
10/10/2025286.85287.80284.65285.192,717,740283.36
10/09/2025290.44291.34285.40285.891,340,868284.05
10/08/2025292.56292.80289.82290.701,410,089288.83
10/07/2025291.68293.51290.45292.941,150,555291.06
10/06/2025291.50291.95288.49290.551,703,936288.68
10/03/2025289.98292.38287.86291.311,227,988289.44
10/02/2025289.22290.82286.42289.872,073,928288.01
10/01/2025292.48293.64289.57291.612,200,975289.74