Automatic Data Processing Inc (ADP) Historical Stock Data

270.67 ↑2.72 (1.01%)
As of December 2, 2022, 3:17pm EST.

Historical Data

In the past 30 trading days, ADP is up 0.10% a day on average. There have been 18 days where Automatic Data Processing Inc closed green and 12 days where ADP closed red.

DateOpenCloseChangeLowHighVolume
2022-12-01267.06267.95↑$0.89 (0.33%)263.91269.401.39M
2022-11-30257.08264.14↑$7.06 (2.75%)254.64264.953.28M
2022-11-29257.15257.06↓$0.09 (-0.03%)255.43258.711.13M
2022-11-28263.49258.33↓$5.16 (-1.96%)257.80264.331.39M
2022-11-25263.60263.95↑$0.35 (0.13%)261.96264.94594.69K
2022-11-23261.96262.58↑$0.62 (0.24%)260.24264.001.07M
2022-11-22259.83261.97↑$2.14 (0.82%)258.06262.541.22M
2022-11-21257.90257.60↓$0.30 (-0.12%)256.15260.431.19M
2022-11-18256.40256.02↓$0.38 (-0.15%)253.82257.821.23M
2022-11-17250.94253.55↑$2.61 (1.04%)249.75255.001.05M
2022-11-16254.65253.62↓$1.03 (-0.40%)253.05256.721.39M
2022-11-15250.69253.32↑$2.63 (1.05%)248.90254.941.52M
2022-11-14248.99250.08↑$1.09 (0.44%)248.53252.761.35M
2022-11-11254.21249.23↓$4.98 (-1.96%)247.43255.742.07M
2022-11-10251.18254.88↑$3.70 (1.47%)247.72255.582.31M
2022-11-09243.65240.38↓$3.27 (-1.34%)240.01245.601.24M
2022-11-08240.94245.04↑$4.10 (1.70%)240.12248.451.57M
2022-11-07238.52240.41↑$1.89 (0.79%)236.32241.231.25M
2022-11-04238.82236.86↓$1.96 (-0.82%)232.15239.581.37M
2022-11-03234.53236.10↑$1.57 (0.67%)233.39239.861.76M
2022-11-02243.64237.44↓$6.20 (-2.54%)237.34247.741.53M
2022-11-01242.34243.64↑$1.30 (0.54%)240.89244.311.46M
2022-10-31240.59241.70↑$1.11 (0.46%)239.46242.291.59M
2022-10-28236.05242.64↑$6.59 (2.79%)235.57243.221.59M
2022-10-27235.33234.97↓$0.36 (-0.15%)233.71238.261.75M
2022-10-26246.03235.14↓$10.89 (-4.43%)233.88246.032.88M
2022-10-25235.32237.76↑$2.44 (1.04%)235.32238.382.17M
2022-10-24235.30236.91↑$1.61 (0.68%)233.45238.381.68M
2022-10-21228.94232.74↑$3.80 (1.66%)227.42233.172.08M
2022-10-20233.60229.48↓$4.12 (-1.76%)228.88234.701.30M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

john_joes_mma

$ADP This is how I feel everyday holding this gem.

0 Like Report
145zip

$ADP MAY RIP TOMORROW

0 Like Report
micmic

$ADP let’s go!! Squeeze time

0 Like Report
haltdaytrader

$ADP Buy it up so it crashes harder in the next two trading days

0 Like Report
turkeyday33

$ADP Buy it up so it crashes harder in the next two trading days

0 Like Report