Automatic Data Processing Inc (ADP) Historical Stock Data
262.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADP is up 0.10% a day on average. There have been 17 days where Automatic Data Processing Inc closed green and 13 days where ADP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 261.78 | 262.17 | ↑$0.39 (0.15%) | 259.57 | 263.80 | 3.36M |
| 2025-12-15 | 266.50 | 264.95 | ↓$1.55 (-0.58%) | 264.57 | 267.85 | 2.49M |
| 2025-12-12 | 264.05 | 266.10 | ↑$2.05 (0.78%) | 263.74 | 266.35 | 1.91M |
| 2025-12-11 | 259.59 | 264.69 | ↑$5.10 (1.96%) | 259.35 | 264.99 | 1.63M |
| 2025-12-10 | 257.36 | 259.34 | ↑$1.98 (0.77%) | 256.83 | 260.05 | 2.45M |
| 2025-12-09 | 259.09 | 258.23 | ↓$0.86 (-0.33%) | 257.99 | 260.99 | 1.72M |
| 2025-12-08 | 260.86 | 258.69 | ↓$2.17 (-0.83%) | 257.58 | 261.12 | 2.58M |
| 2025-12-05 | 259.40 | 261.63 | ↑$2.23 (0.86%) | 259.34 | 262.76 | 2.76M |
| 2025-12-04 | 261.46 | 259.40 | ↓$2.06 (-0.79%) | 258.35 | 262.30 | 2.59M |
| 2025-12-03 | 256.50 | 260.22 | ↑$3.72 (1.45%) | 256.50 | 260.54 | 2.37M |
| 2025-12-02 | 256.65 | 257.18 | ↑$0.53 (0.21%) | 254.46 | 258.11 | 3.42M |
| 2025-12-01 | 254.00 | 255.84 | ↑$1.84 (0.72%) | 253.20 | 257.90 | 2.86M |
| 2025-11-28 | 255.29 | 255.30 | ↑$0.01 (0.00%) | 253.70 | 256.36 | 0.98M |
| 2025-11-26 | 256.98 | 254.33 | ↓$2.65 (-1.03%) | 254.06 | 257.40 | 1.71M |
| 2025-11-25 | 251.00 | 256.31 | ↑$5.31 (2.12%) | 250.66 | 260.00 | 2.67M |
| 2025-11-24 | 252.62 | 250.10 | ↓$2.52 (-1.00%) | 248.33 | 252.79 | 3.50M |
| 2025-11-21 | 249.78 | 253.12 | ↑$3.34 (1.34%) | 249.06 | 254.46 | 2M |
| 2025-11-20 | 251.81 | 249.06 | ↓$2.75 (-1.09%) | 247.77 | 251.93 | 2.03M |
| 2025-11-19 | 250.26 | 250.41 | ↑$0.15 (0.06%) | 247.18 | 251.35 | 2.17M |
| 2025-11-18 | 251.02 | 249.69 | ↓$1.33 (-0.53%) | 247.21 | 251.46 | 2.03M |
| 2025-11-17 | 252.81 | 250.90 | ↓$1.91 (-0.76%) | 250.35 | 253.56 | 1.76M |
| 2025-11-14 | 254.61 | 253.09 | ↓$1.52 (-0.60%) | 251.22 | 255.72 | 1.72M |
| 2025-11-13 | 252.85 | 254.61 | ↑$1.76 (0.70%) | 250.65 | 255.04 | 1.98M |
| 2025-11-12 | 255.21 | 254.55 | ↓$0.66 (-0.26%) | 253.49 | 256.33 | 1.77M |
| 2025-11-11 | 254.61 | 255.20 | ↑$0.59 (0.23%) | 253.27 | 256.10 | 1.41M |
| 2025-11-10 | 253.30 | 254.06 | ↑$0.76 (0.30%) | 251.18 | 255.77 | 1.74M |
| 2025-11-07 | 253.76 | 254.16 | ↑$0.40 (0.16%) | 251.62 | 255.38 | 2.44M |
| 2025-11-06 | 257.60 | 252.36 | ↓$5.24 (-2.03%) | 249.68 | 258.66 | 3.34M |
| 2025-11-05 | 256.47 | 259.57 | ↑$3.11 (1.21%) | 256.04 | 260.77 | 2.21M |
| 2025-11-04 | 259.61 | 259.22 | ↓$0.39 (-0.15%) | 256.87 | 262.25 | 2.55M |
Create an account or log in to view more rows.
$ADP let’s go!! Squeeze time
$ADP might see a whole 1% green
$ADP looks like a loading
$ADP Here we go!!!
$ADP Any red I see I shall buy
$ADP It’s that TIME!! To Double down!
$ADP man this will be good in coming weeks
$ADP Pack it up boys.
$ADP I'm not afraid.
I'm long
And I'm strong..........
$ADP go green today and we gap up tomrrow