Automatic Data Processing Inc (ADP) Historical Stock Data
246.34 ↓0.27 (-0.11%)
As of April 25, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, ADP is down -0.20% a day on average. There have been 14 days where Automatic Data Processing Inc closed green and 16 days where ADP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-12 | 242.93 | 243.85 | ↑$0.92 (0.38%) | 242.19 | 244.20 | 1.23M |
| 2024-04-11 | 246.53 | 244.42 | ↓$2.11 (-0.86%) | 242.97 | 246.77 | 1.10M |
| 2024-04-10 | 248.34 | 245.79 | ↓$2.55 (-1.02%) | 244.33 | 248.79 | 1.26M |
| 2024-04-09 | 248.30 | 250.01 | ↑$1.71 (0.69%) | 246.59 | 250.10 | 1.16M |
| 2024-04-08 | 244.37 | 246.64 | ↑$2.27 (0.93%) | 244.27 | 247.00 | 0.91M |
| 2024-04-05 | 241.95 | 244.85 | ↑$2.90 (1.20%) | 241.27 | 245.92 | 1.42M |
| 2024-04-04 | 247.57 | 241.49 | ↓$6.08 (-2.46%) | 241.40 | 247.62 | 1.69M |
| 2024-04-03 | 247.82 | 245.13 | ↓$2.69 (-1.09%) | 244.74 | 248.41 | 2.37M |
| 2024-04-02 | 240.11 | 247.66 | ↑$7.55 (3.14%) | 239.72 | 248.73 | 2.30M |
| 2024-04-01 | 250.38 | 245.31 | ↓$5.07 (-2.02%) | 245.02 | 250.61 | 1.54M |
| 2024-03-28 | 249.63 | 249.74 | ↑$0.11 (0.04%) | 249.03 | 251.06 | 1.30M |
| 2024-03-27 | 246.95 | 248.33 | ↑$1.38 (0.56%) | 246.88 | 249.43 | 1.13M |
| 2024-03-26 | 243.56 | 245.07 | ↑$1.51 (0.62%) | 243.40 | 245.25 | 1.07M |
| 2024-03-25 | 247.42 | 244.20 | ↓$3.22 (-1.30%) | 244.05 | 247.75 | 1.07M |
| 2024-03-22 | 251.23 | 247.61 | ↓$3.62 (-1.44%) | 246.96 | 251.23 | 1.61M |
| 2024-03-21 | 248.47 | 248.95 | ↑$0.48 (0.19%) | 247.42 | 250.53 | 1.86M |
| 2024-03-20 | 245.01 | 247.72 | ↑$2.71 (1.11%) | 244.12 | 247.87 | 2.11M |
| 2024-03-19 | 242.57 | 244.13 | ↑$1.56 (0.64%) | 241.29 | 244.32 | 1.86M |
| 2024-03-18 | 243.61 | 241.85 | ↓$1.76 (-0.72%) | 241.68 | 244.28 | 2M |
| 2024-03-15 | 242.98 | 242.09 | ↓$0.89 (-0.37%) | 238.83 | 243.83 | 11.91M |
| 2024-03-14 | 244.71 | 243.25 | ↓$1.46 (-0.60%) | 242.23 | 244.99 | 1.87M |
Create an account or log in to view more rows.
$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!
$ADP There is nothing wrong with a decent pullback
$ADP check out the one month chart.
Perfect bull flag.