Automatic Data Processing (ADP)

223.95
-1.02 (-0.45%)
NASDAQ· Last Trade: Jul 1st, 3:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Automatic Data Processing (ADP)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026223.26225.87222.10223.953,583,886223.95
6/29/2026226.55226.70223.03224.972,023,986224.97
6/26/2026218.22224.22217.65223.558,664,090223.55
6/25/2026219.48225.29216.04216.312,286,316216.31
6/24/2026221.30223.39218.41219.852,694,530219.85
6/23/2026220.79220.93217.89220.502,679,923220.50
6/22/2026216.04218.32213.80214.602,998,952214.60
6/18/2026218.34220.03215.30218.416,501,955218.41
6/17/2026220.15224.04216.78218.762,743,453218.76
6/16/2026224.69225.78220.22222.002,615,359222.00
6/15/2026224.36226.54222.33223.222,314,798223.22
6/12/2026224.18227.20221.84226.212,189,793226.21
6/11/2026228.60230.87225.59225.772,747,925224.07
6/10/2026230.81233.20228.42231.102,154,887229.36
6/09/2026226.61231.59225.38231.172,088,626229.43
6/08/2026231.07231.60228.77229.071,624,020227.35
6/05/2026233.08234.85231.18231.952,980,686230.20
6/04/2026234.36237.11230.07231.312,318,814229.57
6/03/2026228.87229.93225.00227.752,726,497226.03
6/02/2026229.50231.89225.21231.183,550,488229.44
6/01/2026223.96234.72223.95233.743,970,249231.98
5/29/2026218.09224.16218.01221.843,377,829220.17
5/28/2026215.60221.10215.60219.861,784,724218.20
5/27/2026218.63221.37216.72217.652,061,788216.01
5/26/2026221.84223.48218.28218.352,374,463216.71
5/22/2026220.32226.46220.18225.312,282,741223.61
5/21/2026219.03220.59216.62220.072,248,924218.42
5/20/2026218.22221.02215.34220.692,846,778219.03
5/19/2026222.94227.43220.32220.443,575,864218.78
5/18/2026215.30223.31215.23222.943,256,783221.26
5/15/2026210.09214.92210.09214.482,922,001212.87
5/14/2026208.63211.24207.07208.372,818,549206.80
5/13/2026211.47212.48204.56208.633,251,483207.06
5/12/2026213.78215.81211.13213.814,017,993212.20
5/11/2026211.26213.13209.98211.672,260,139210.08
5/08/2026212.69213.56208.63213.002,804,144211.39
5/07/2026206.05215.09206.05214.093,462,668212.48
5/06/2026208.41209.21205.70207.202,237,650205.64
5/05/2026210.03211.23206.74210.602,113,000209.01
5/04/2026213.12216.10210.63211.322,986,884209.73
5/01/2026215.02216.55209.12214.212,621,760212.60
4/30/2026212.65215.06210.30211.944,253,571210.34
4/29/2026207.78215.17205.06215.064,440,772213.44
4/28/2026199.68201.52197.60199.173,643,805197.67
4/27/2026195.85199.45195.80197.232,638,933195.75
4/24/2026196.96197.63194.90196.533,414,932195.05
4/23/2026200.11200.90195.11198.534,220,372197.03
4/22/2026203.18203.94200.62201.692,038,615200.17
4/21/2026202.24206.10201.82202.873,041,232201.34
4/20/2026200.47203.38200.46202.392,061,902200.87
4/17/2026201.65202.14198.33200.472,894,783198.96
4/16/2026197.85201.40197.84200.392,725,293198.88
4/15/2026196.06198.88194.53196.923,781,263195.44
4/14/2026195.68197.69194.14195.082,409,061193.61
4/13/2026188.26195.47188.26195.383,142,535193.91
4/10/2026195.99196.05188.16188.793,202,582187.37
4/09/2026199.77199.82194.54196.022,996,316194.54
4/08/2026204.51206.54199.38200.782,835,398199.27
4/07/2026203.89205.44202.83203.612,258,682202.08
4/06/2026203.49205.35202.02204.341,675,468202.80
4/02/2026201.25204.30199.16204.012,868,343202.47
4/01/2026203.35204.44197.08201.283,077,683199.76