Automatic Data Processing Inc (ADP) Historical Stock Data
319.37 ↑3.52 (1.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADP is up 0.19% 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 |
|---|---|---|---|---|---|---|
| 2025-05-16 | 316.44 | 319.37 | ↑$2.93 (0.93%) | 314.39 | 319.50 | 1.49M |
| 2025-05-15 | 309.96 | 315.85 | ↑$5.89 (1.90%) | 309.96 | 315.95 | 1.70M |
| 2025-05-14 | 306.66 | 309.41 | ↑$2.75 (0.90%) | 305.51 | 309.98 | 1.16M |
| 2025-05-13 | 310.09 | 308.19 | ↓$1.89 (-0.61%) | 308.18 | 310.86 | 1.22M |
| 2025-05-12 | 311.82 | 309.38 | ↓$2.44 (-0.78%) | 305.21 | 312.14 | 1.68M |
| 2025-05-09 | 307.09 | 307.72 | ↑$0.63 (0.21%) | 305.82 | 308.71 | 851.71K |
| 2025-05-08 | 306.90 | 307.09 | ↑$0.19 (0.06%) | 305.19 | 309.67 | 1.16M |
| 2025-05-07 | 303.41 | 305.18 | ↑$1.77 (0.58%) | 302.38 | 306.20 | 2.01M |
| 2025-05-06 | 303.23 | 303.33 | ↑$0.10 (0.03%) | 300.93 | 304.19 | 1.01M |
| 2025-05-05 | 303.30 | 303.96 | ↑$0.66 (0.22%) | 301.45 | 305.75 | 1.23M |
| 2025-05-02 | 301.02 | 303.57 | ↑$2.55 (0.85%) | 300.09 | 305.06 | 1.72M |
| 2025-05-01 | 299.21 | 298.69 | ↓$0.52 (-0.17%) | 293.73 | 300.32 | 1.67M |
| 2025-04-30 | 290.74 | 300.60 | ↑$9.86 (3.39%) | 288.34 | 301.36 | 3.34M |
| 2025-04-29 | 292.40 | 295.77 | ↑$3.37 (1.15%) | 292.37 | 296.02 | 1.62M |
| 2025-04-28 | 291.65 | 293.57 | ↑$1.92 (0.66%) | 290.40 | 294.21 | 1.67M |
| 2025-04-25 | 293.09 | 291.76 | ↓$1.33 (-0.45%) | 288.75 | 294.20 | 1.48M |
| 2025-04-24 | 293.04 | 294.55 | ↑$1.51 (0.52%) | 288.96 | 294.86 | 1.69M |
| 2025-04-23 | 294.35 | 293.54 | ↓$0.81 (-0.28%) | 291.73 | 297.60 | 1.64M |
| 2025-04-22 | 288.32 | 292.89 | ↑$4.57 (1.59%) | 286.76 | 295.51 | 1.72M |
| 2025-04-21 | 290.77 | 284.85 | ↓$5.92 (-2.04%) | 280.34 | 293.24 | 2.32M |
| 2025-04-17 | 295.88 | 293.28 | ↓$2.60 (-0.88%) | 292.96 | 296.10 | 1.67M |
| 2025-04-16 | 297.96 | 294.14 | ↓$3.82 (-1.28%) | 292.26 | 299.20 | 1.41M |
| 2025-04-15 | 301.56 | 298.06 | ↓$3.50 (-1.16%) | 297.80 | 303.27 | 1.76M |
| 2025-04-14 | 299.65 | 301.56 | ↑$1.91 (0.64%) | 298.72 | 304.31 | 1.81M |
| 2025-04-11 | 292.21 | 299.54 | ↑$7.33 (2.51%) | 290.30 | 301.39 | 2.19M |
| 2025-04-10 | 293.14 | 292.21 | ↓$0.93 (-0.32%) | 285.14 | 297.47 | 3.28M |
| 2025-04-09 | 275.16 | 294.69 | ↑$19.53 (7.10%) | 273.81 | 295.69 | 3.47M |
| 2025-04-08 | 282.80 | 276.76 | ↓$6.04 (-2.14%) | 273.54 | 286.43 | 3.13M |
| 2025-04-07 | 284.09 | 281.22 | ↓$2.87 (-1.01%) | 272.62 | 288.53 | 3.54M |
| 2025-04-04 | 305.58 | 286.13 | ↓$19.45 (-6.36%) | 285.90 | 306.00 | 3.77M |
Create an account or log in to view more rows.
$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
$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 😉