Automatic Data Processing Inc (ADP) Historical Stock Data
248.90 ↓2.59 (-1.03%)
As of May 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ADP is down -0.26% a day on average. There have been 12 days where Automatic Data Processing Inc closed green and 18 days where ADP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 251.60 | 248.90 | ↓$2.70 (-1.07%) | 248.34 | 252.99 | 0.97M |
| 2024-05-23 | 254.36 | 251.49 | ↓$2.87 (-1.13%) | 251.06 | 254.36 | 1.10M |
| 2024-05-22 | 252.30 | 254.02 | ↑$1.72 (0.68%) | 251.71 | 254.64 | 1.27M |
| 2024-05-21 | 253.00 | 252.14 | ↓$0.86 (-0.34%) | 251.10 | 253.00 | 0.92M |
| 2024-05-20 | 252.44 | 251.78 | ↓$0.66 (-0.26%) | 250.59 | 252.66 | 772.89K |
| 2024-05-17 | 250.06 | 252.33 | ↑$2.27 (0.91%) | 249.24 | 252.39 | 1.29M |
| 2024-05-16 | 246.36 | 250.06 | ↑$3.70 (1.50%) | 246.03 | 250.27 | 1.03M |
| 2024-05-15 | 246.46 | 246.62 | ↑$0.16 (0.06%) | 246.00 | 248.25 | 1.05M |
| 2024-05-14 | 249.08 | 245.50 | ↓$3.58 (-1.44%) | 244.50 | 249.42 | 1.28M |
| 2024-05-13 | 247.50 | 247.80 | ↑$0.30 (0.12%) | 246.77 | 249.82 | 0.95M |
| 2024-05-10 | 245.48 | 246.86 | ↑$1.38 (0.56%) | 245.06 | 247.21 | 757.88K |
| 2024-05-09 | 243.84 | 245.15 | ↑$1.31 (0.54%) | 242.79 | 245.44 | 1.02M |
| 2024-05-08 | 245.05 | 242.94 | ↓$2.11 (-0.86%) | 241.18 | 245.05 | 1.13M |
| 2024-05-07 | 243.06 | 245.12 | ↑$2.06 (0.85%) | 242.10 | 245.23 | 1.20M |
| 2024-05-06 | 242.28 | 242.74 | ↑$0.46 (0.19%) | 241.10 | 243.70 | 1.11M |
| 2024-05-03 | 243.02 | 241.89 | ↓$1.13 (-0.46%) | 239.32 | 243.67 | 1.49M |
| 2024-05-02 | 246.01 | 242.03 | ↓$3.98 (-1.62%) | 241.03 | 246.96 | 1.78M |
| 2024-05-01 | 249.69 | 247.33 | ↓$2.36 (-0.95%) | 244.52 | 253.72 | 2.78M |
| 2024-04-30 | 244.19 | 241.89 | ↓$2.30 (-0.94%) | 241.81 | 244.49 | 1.95M |
| 2024-04-29 | 244.05 | 243.95 | ↓$0.10 (-0.04%) | 243.18 | 244.95 | 1.15M |
| 2024-04-26 | 244.10 | 243.07 | ↓$1.03 (-0.42%) | 242.96 | 246.71 | 1.56M |
| 2024-04-25 | 249.57 | 246.34 | ↓$3.23 (-1.29%) | 244.41 | 250.30 | 1.22M |
| 2024-04-24 | 244.64 | 246.61 | ↑$1.97 (0.81%) | 244.32 | 246.86 | 1.46M |
| 2024-04-23 | 246.76 | 246.84 | ↑$0.08 (0.03%) | 245.93 | 248.09 | 1.66M |
| 2024-04-22 | 245.10 | 246.31 | ↑$1.21 (0.49%) | 243.92 | 247.58 | 1.33M |
| 2024-04-19 | 243.81 | 243.31 | ↓$0.50 (-0.21%) | 242.45 | 244.28 | 1.64M |
| 2024-04-18 | 244.50 | 241.99 | ↓$2.51 (-1.03%) | 241.67 | 245.00 | 1.45M |
| 2024-04-17 | 245.08 | 242.90 | ↓$2.18 (-0.89%) | 242.03 | 245.08 | 1.13M |
| 2024-04-16 | 245.01 | 244.21 | ↓$0.80 (-0.33%) | 243.43 | 245.53 | 1.46M |
| 2024-04-15 | 247.08 | 244.08 | ↓$3.00 (-1.21%) | 243.12 | 247.32 | 1.38M |
Create an account or log in to view more rows.
$ADP I'll say it again slowwwllyyyy! Better stocks to short by far
$ADP buy the dip.
$ADP let’s go down baby 😉
$ADP futes cooperating!
$ADP I blocked some bears and I liked it!
$ADP omg lol
$ADP Markets about as efficient as a retirement home
$ADP Just buy and hold
$ADP is anyone really buying this shit
$ADP -
Buy
buy
buy!