Automatic Data Processing Inc (ADP) Historical Stock Data
278.40 ↑0.92 (0.33%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ADP is up 0.17% a day on average. There have been 21 days where Automatic Data Processing Inc closed green and 9 days where ADP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 277.58 | 278.40 | ↑$0.82 (0.30%) | 273.90 | 279.01 | 1.50M |
| 2024-09-11 | 277.31 | 277.48 | ↑$0.17 (0.06%) | 270.71 | 277.85 | 1.56M |
| 2024-09-10 | 277.05 | 279.26 | ↑$2.21 (0.80%) | 275.47 | 279.58 | 1.35M |
| 2024-09-09 | 269.70 | 275.59 | ↑$5.89 (2.18%) | 269.70 | 276.13 | 1.78M |
| 2024-09-06 | 271.04 | 269.56 | ↓$1.48 (-0.55%) | 267.79 | 271.49 | 2.81M |
| 2024-09-05 | 274.80 | 270.17 | ↓$4.63 (-1.68%) | 269.02 | 274.94 | 1.86M |
| 2024-09-04 | 276.00 | 275.22 | ↓$0.78 (-0.28%) | 273.68 | 278.25 | 1.37M |
| 2024-09-03 | 273.00 | 275.55 | ↑$2.55 (0.93%) | 273.00 | 278.02 | 1.59M |
| 2024-08-30 | 273.87 | 275.91 | ↑$2.04 (0.74%) | 272.30 | 276.74 | 1.55M |
| 2024-08-29 | 274.54 | 273.36 | ↓$1.18 (-0.43%) | 271.68 | 275.27 | 850.43K |
| 2024-08-28 | 275.79 | 272.68 | ↓$3.11 (-1.13%) | 271.81 | 276.77 | 1.37M |
| 2024-08-27 | 271.28 | 274.68 | ↑$3.40 (1.25%) | 270.75 | 275.10 | 1.26M |
| 2024-08-26 | 270.55 | 271.35 | ↑$0.80 (0.30%) | 270.11 | 271.87 | 792.67K |
| 2024-08-23 | 270.60 | 269.60 | ↓$1.00 (-0.37%) | 268.20 | 270.99 | 1.21M |
| 2024-08-21 | 265.79 | 267.85 | ↑$2.06 (0.78%) | 264.73 | 268.11 | 1.31M |
| 2024-08-20 | 263.87 | 264.54 | ↑$0.67 (0.25%) | 263.42 | 265.00 | 0.91M |
| 2024-08-19 | 264.63 | 264.65 | ↑$0.02 (0.01%) | 262.88 | 265.88 | 1M |
| 2024-08-16 | 263.69 | 264.09 | ↑$0.40 (0.15%) | 262.21 | 264.53 | 1.01M |
| 2024-08-15 | 263.50 | 263.66 | ↑$0.16 (0.06%) | 261.86 | 264.67 | 1.17M |
| 2024-08-14 | 260.91 | 262.82 | ↑$1.91 (0.73%) | 260.36 | 263.39 | 1.05M |
| 2024-08-13 | 259.77 | 261.91 | ↑$2.14 (0.82%) | 259.08 | 262.02 | 1.10M |
| 2024-08-12 | 260.98 | 259.12 | ↓$1.86 (-0.71%) | 258.63 | 261.74 | 1.26M |
| 2024-08-09 | 261.57 | 262.18 | ↑$0.61 (0.23%) | 259.93 | 262.51 | 1.46M |
| 2024-08-08 | 258.51 | 262.79 | ↑$4.28 (1.66%) | 258.51 | 263.37 | 1.97M |
| 2024-08-07 | 259.33 | 258.91 | ↓$0.42 (-0.16%) | 258.66 | 265.21 | 2.01M |
| 2024-08-06 | 257.74 | 259.47 | ↑$1.73 (0.67%) | 256.47 | 262.99 | 1.85M |
| 2024-08-05 | 267.45 | 258.14 | ↓$9.31 (-3.48%) | 256.62 | 268.48 | 2.30M |
| 2024-08-02 | 262.00 | 263.52 | ↑$1.52 (0.58%) | 259.47 | 263.95 | 2.31M |
| 2024-08-01 | 260.38 | 261.30 | ↑$0.92 (0.35%) | 258.79 | 263.80 | 2.28M |
| 2024-07-31 | 260.11 | 262.62 | ↑$2.51 (0.96%) | 259.00 | 269.49 | 3.05M |
Create an account or log in to view more rows.
$ADP nice!!!
$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