276.73
1.41%
3.85
After Hours:
276.73
Overview
News
Price History
Option Chain
Financials
Why ADP Down?
Discussions
Forecast
Stock Split
Dividend History
Automatic Data Processing Inc Stock (ADP) Price History
The historical daily chart and data for Automatic Data Processing Inc stock (ADP), adjusted for splits and dividends, show that the latest closing stock price as of September 30, 2024, is $276.73.
- Automatic Data Processing Inc all-time high stock price is $281.54, occurred on September 17, 2024.
- The lowest Automatic Data Processing Inc stock price recorded was $63.13 on February 04, 2014. Since then, Automatic Data Processing Inc's stock price has risen over 338.32% to $276.73 now.
- The 52-week high stock price for ADP is $281.54, representing a 1.74% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for ADP is $205.53, indicating a -25.73% decrease from the current share price, occurred on November 01, 2023.
- The closing price of Automatic Data Processing Inc (ADP) stock in the beginning of 2023 was $244.01. The stock closed the year at $238.86, a loss of over -2.11% for the year.
The table below shows more information about ADP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Sep 30, 2024 | $277.0 | $272.2 | $4.86 | 1,792,537.0 | +1.41% |
Sep 27, 2024 | $276.2 | $272.7 | $3.50 | 1,299,460.0 | -0.56% |
Sep 26, 2024 | $276.8 | $273.6 | $3.13 | 1,251,607.0 | -0.30% |
Sep 25, 2024 | $277.0 | $275.0 | $2.03 | 979,664.0 | -0.50% |
Sep 24, 2024 | $278.0 | $275.0 | $2.96 | 1,185,138.0 | -0.34% |
Sep 23, 2024 | $277.8 | $275.3 | $2.57 | 1,226,006.0 | +0.42% |
Sep 20, 2024 | $278.0 | $274.3 | $3.70 | 2,726,479.0 | -0.46% |
Sep 19, 2024 | $279.7 | $276.5 | $3.20 | 1,441,981.0 | +0.65% |
Sep 18, 2024 | $281.1 | $275.4 | $5.71 | 1,293,252.0 | -1.25% |
Sep 17, 2024 | $281.5 | $278.1 | $3.47 | 2,108,935.0 | +0.29% |
Sep 16, 2024 | $279.8 | $277.0 | $2.81 | 1,276,238.0 | +0.39% |
Sep 13, 2024 | $278.7 | $275.8 | $2.85 | 1,117,605.0 | -0.32% |
Sep 12, 2024 | $279.0 | $273.9 | $5.11 | 1,378,653.0 | +0.33% |
Sep 11, 2024 | $277.9 | $270.7 | $7.14 | 1,237,592.0 | -0.64% |
Sep 10, 2024 | $279.6 | $275.5 | $4.11 | 1,094,495.0 | +1.33% |
Sep 09, 2024 | $276.1 | $269.7 | $6.43 | 1,650,782.0 | +2.24% |
Sep 06, 2024 | $271.5 | $267.8 | $3.70 | 2,402,461.0 | -0.23% |
Sep 05, 2024 | $274.9 | $269.0 | $5.92 | 1,604,751.0 | -1.83% |
Sep 04, 2024 | $278.2 | $273.7 | $4.57 | 1,306,480.0 | -0.12% |
Automatic Data Processing Inc Stock (ADP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Automatic Data Processing Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Automatic Data Processing Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Automatic Data Processing Inc Stock (ADP) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Sep, 2024 | $281.5 | $267.8 | $13.75 | 31,690,856.0 | +0.30% |
Aug, 2024 | $276.8 | $256.5 | $20.30 | 28,618,898.0 | +5.06% |
Jul, 2024 | $269.5 | $231.3 | $38.22 | 32,177,695.0 | +10.03% |
Jun, 2024 | $253.1 | $236.2 | $16.86 | 29,538,662.0 | -2.54% |
May, 2024 | $254.6 | $239.3 | $15.32 | 27,284,057.0 | +1.25% |
Apr, 2024 | $250.6 | $239.7 | $10.89 | 29,334,507.0 | -3.14% |
Mar, 2024 | $251.2 | $238.8 | $12.40 | 47,422,705.0 | -0.55% |
Feb, 2024 | $256.6 | $242.0 | $14.60 | 31,663,898.0 | +2.18% |
Jan, 2024 | $251.2 | $231.7 | $19.55 | 36,800,148.0 | +5.50% |
Automatic Data Processing Inc Stock (ADP) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $240.2 | $227.1 | $13.10 | 35,553,400.0 | +1.33% |
Nov, 2023 | $233.8 | $205.5 | $28.22 | 35,869,910.0 | +5.36% |
Oct, 2023 | $251.3 | $213.3 | $38.04 | 35,353,732.0 | -9.29% |
Sep, 2023 | $256.8 | $236.1 | $20.63 | 27,987,810.0 | -5.51% |
Aug, 2023 | $256.4 | $245.0 | $11.41 | 29,126,732.0 | +2.97% |
Jul, 2023 | $256.8 | $216.2 | $40.59 | 37,015,694.0 | +12.50% |
Jun, 2023 | $222.7 | $208.7 | $14.08 | 33,785,465.0 | +5.17% |
May, 2023 | $222.6 | $206.2 | $16.38 | 38,705,526.0 | -5.00% |
Apr, 2023 | $220.1 | $201.5 | $18.60 | 32,867,189.0 | -1.18% |
Mar, 2023 | $226.4 | $210.0 | $16.39 | 50,573,352.0 | +1.28% |
Feb, 2023 | $229.2 | $219.4 | $9.75 | 36,086,642.0 | -2.65% |
Jan, 2023 | $246.7 | $218.5 | $28.18 | 43,195,723.0 | -5.46% |
Automatic Data Processing Inc Stock (ADP) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $274.9 | $236.1 | $38.87 | 33,467,746.0 | -9.57% |
Nov, 2022 | $264.9 | $232.1 | $32.87 | 34,261,880.0 | +9.28% |
Oct, 2022 | $246.3 | $218.8 | $27.50 | 37,580,517.0 | +6.86% |
Sep, 2022 | $247.0 | $225.3 | $21.67 | 42,386,143.0 | -7.45% |
Aug, 2022 | $261.6 | $238.7 | $22.89 | 29,615,555.0 | +1.36% |
Jul, 2022 | $242.0 | $205.6 | $36.43 | 29,362,945.0 | +14.80% |
Jun, 2022 | $224.7 | $196.6 | $28.09 | 34,147,526.0 | -5.79% |
May, 2022 | $229.4 | $203.6 | $25.78 | 40,822,061.0 | +2.18% |
Apr, 2022 | $240.6 | $217.5 | $23.15 | 40,083,914.0 | -4.11% |
Mar, 2022 | $232.1 | $201.2 | $30.92 | 46,753,849.0 | +11.30% |
Feb, 2022 | $211.4 | $192.3 | $19.13 | 36,704,927.0 | -0.84% |
Jan, 2022 | $247.5 | $192.7 | $54.78 | 42,823,978.0 | -16.39% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):