Free Trial

Automatic Data Processing (ADP) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free ADP Stock Alerts
$240.09
-3.21 (-1.32%)
(As of 05:43 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Automatic Data Processing Stock Price Performance

5 Day
Performance
-3.17%
1 Month
Performance
-1.20%
3 Month
Performance
-4.03%
6 Month
Performance
+5.18%
Year-To-Date
Performance
+3.46%
1 Year
Performance
+13.43%
Receive ADP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Automatic Data Processing and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Do This Before July 30 2024 To Claim Trump’s Gift
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

ADP Stock Chart for Wednesday, May, 29, 2024

ADP Chart by TradingView

Automatic Data Processing Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$248.90$243.30
-2.25%		$248.46$241.911.48 million shs$99.58 billion
05/27/2024$248.90$248.90$252.99$248.34973,900 shs$101.87 billion
05/24/2024$251.49$248.90
-1.03%		$252.99$248.34973,940 shs$101.87 billion
05/23/2024$254.02$251.49
-1.00%		$254.36$251.061.10 million shs$102.93 billion
05/22/2024$252.14$254.02
+0.75%		$254.64$252.091.27 million shs$103.97 billion
05/21/2024$251.78$252.14
+0.14%		$253.00$251.10917,410 shs$103.20 billion
05/20/2024$252.33$251.78
-0.22%		$252.66$250.59772,883 shs$103.05 billion
05/17/2024$250.06$252.33
+0.91%		$252.39$249.241.29 million shs$103.28 billion
05/16/2024$246.62$250.06
+1.39%		$250.24$246.031.03 million shs$102.35 billion
05/15/2024$245.50$246.62
+0.46%		$248.20$246.001.05 million shs$100.94 billion
05/14/2024$247.80$245.50
-0.93%		$249.42$244.501.22 million shs$100.48 billion
05/13/2024$246.86$247.80
+0.38%		$249.82$246.77949,571 shs$101.42 billion
05/10/2024$245.15$246.86
+0.70%		$247.21$245.06757,872 shs$101.04 billion
05/09/2024$242.94$245.15
+0.91%		$245.44$242.791.02 million shs$100.34 billion
05/08/2024$245.12$242.94
-0.89%		$245.05$241.191.13 million shs$99.43 billion
05/07/2024$242.74$245.12
+0.98%		$245.23$242.101.20 million shs$100.33 billion
05/06/2024$241.89$242.74
+0.35%		$243.70$241.101.11 million shs$99.35 billion
05/03/2024$242.03$241.89
-0.06%		$243.67$239.321.49 million shs$99.37 billion
05/02/2024$247.33$242.03
-2.14%		$246.96$241.031.78 million shs$99.42 billion
05/01/2024$241.89$247.33
+2.25%		$253.72$244.522.78 million shs$101.60 billion
04/30/2024$243.95$241.89
-0.84%		$244.49$241.811.94 million shs$99.37 billion
04/29/2024$243.07$243.95
+0.36%		$244.95$243.181.15 million shs$100.21 billion
04/26/2024$246.34$243.07
-1.33%		$246.71$242.971.56 million shs$99.85 billion
04/25/2024$246.61$246.34
-0.11%		$250.30$244.411.22 million shs$101.19 billion
04/24/2024$246.84$246.61
-0.09%		$246.86$244.321.45 million shs$101.30 billion
04/23/2024$246.31$246.84
+0.22%		$247.97$245.931.66 million shs$101.40 billion
04/22/2024$243.31$246.31
+1.23%		$247.58$243.921.33 million shs$101.18 billion
04/19/2024$241.99$243.31
+0.55%		$244.28$242.451.64 million shs$99.95 billion
04/18/2024$242.90$241.99
-0.37%		$245.00$241.671.45 million shs$99.41 billion
04/17/2024$244.21$242.90
-0.54%		$245.08$242.031.13 million shs$99.78 billion
04/16/2024$244.08$244.21
+0.05%		$245.52$243.431.46 million shs$100.32 billion
04/15/2024$243.85$244.08
+0.09%		$247.32$243.121.30 million shs$100.27 billion
04/12/2024$244.42$243.85
-0.23%		$244.20$242.191.23 million shs$100.17 billion
04/11/2024$245.79$244.42
-0.56%		$246.76$242.971.10 million shs$100.41 billion
04/10/2024$250.01$245.79
-1.69%		$248.79$244.331.26 million shs$102.70 billion
04/09/2024$246.64$250.01
+1.37%		$250.10$246.591.16 million shs$102.70 billion
04/08/2024$244.85$246.64
+0.73%		$246.98$244.27904,430 shs$101.32 billion
04/05/2024$241.49$244.85
+1.39%		$245.92$241.271.42 million shs$100.58 billion
04/04/2024$245.13$241.49
-1.48%		$247.62$241.421.69 million shs$99.20 billion
04/03/2024$247.66$245.13
-1.02%		$248.41$244.752.37 million shs$100.70 billion
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
04/02/2024$245.31$247.66
+0.96%		$248.73$239.722.30 million shs$101.74 billion
04/01/2024$249.74$245.31
-1.77%		$250.61$245.021.54 million shs$100.77 billion
03/29/2024$249.74$249.74$251.06$249.031.30 million shs$102.59 billion
03/28/2024$248.33$249.74
+0.57%		$251.06$249.031.30 million shs$102.59 billion
03/27/2024$245.07$248.33
+1.33%		$249.43$246.881.15 million shs$102.01 billion
03/26/2024$244.20$245.07
+0.36%		$245.25$243.401.07 million shs$100.67 billion
03/25/2024$247.61$244.20
-1.38%		$247.75$244.051.07 million shs$100.31 billion
03/22/2024$248.95$247.61
-0.54%		$250.60$246.981.61 million shs$101.72 billion
03/21/2024$247.72$248.95
+0.50%		$250.53$247.421.86 million shs$102.27 billion
03/20/2024$244.13$247.72
+1.47%		$247.87$244.122.06 million shs$101.76 billion
03/19/2024$241.85$244.13
+0.94%		$244.32$241.291.86 million shs$100.29 billion
03/18/2024$242.09$241.85
-0.10%		$244.28$241.692.00 million shs$99.35 billion
03/15/2024$243.25$242.09
-0.48%		$243.83$238.8311.91 million shs$99.45 billion
03/14/2024$244.21$243.25
-0.39%		$244.99$242.231.87 million shs$99.92 billion
03/13/2024$244.67$244.21
-0.19%		$245.26$243.071.55 million shs$100.32 billion
03/12/2024$244.09$244.67
+0.24%		$245.66$242.661.98 million shs$100.51 billion
03/11/2024$242.40$244.09
+0.70%		$244.53$241.721.48 million shs$100.27 billion
03/08/2024$244.25$242.40
-0.76%		$244.31$241.501.82 million shs$99.58 billion
03/07/2024$243.76$244.25
+0.20%		$245.59$243.252.45 million shs$100.34 billion
03/06/2024$244.00$243.76
-0.10%		$246.28$243.082.16 million shs$100.13 billion
03/05/2024$246.20$244.00
-0.89%		$246.59$242.582.43 million shs$100.23 billion
03/04/2024$249.69$246.20
-1.40%		$249.42$243.803.66 million shs$101.14 billion
03/01/2024$251.13$249.69
-0.57%		$250.18$248.332.09 million shs$102.57 billion
02/29/2024$251.56$251.13
-0.17%		$253.81$250.162.79 million shs$103.16 billion
02/28/2024$251.31$251.56
+0.10%		$251.90$250.151.51 million shs$103.34 billion

Related Companies:
This page (NASDAQ:ADP) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Bitcoin’s Biggest Year Yet
Paradigm Press
Write this ticker symbol down…
StocksToTrade
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
Bill Gates is all about this tiny $2 stock
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Next President (Not Trump. Not Biden.)
The Freeport Society