Automatic Data Processing (ADP)

263.89
+5.83 (2.26%)
NASDAQ · Last Trade: Oct 1st, 2:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Automatic Data Processing (ADP)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026261.60264.32257.74258.062,525,096258.06
9/29/2026259.70262.21258.30261.802,200,230261.80
9/28/2026260.90264.87259.30261.801,668,867261.80
9/25/2026261.89265.06261.38263.671,210,346263.67
9/24/2026264.85267.92261.31263.111,993,691263.11
9/23/2026268.54269.72262.47263.682,726,231263.68
9/22/2026271.18273.00266.30269.641,948,224269.64
9/21/2026269.16271.90267.90269.942,307,264269.94
9/18/2026271.61272.24268.99271.226,606,484271.22
9/17/2026271.31273.30270.18272.241,830,026272.24
9/16/2026273.30277.62271.96273.192,480,726273.19
9/15/2026273.96278.51273.54276.532,209,072276.53
9/14/2026272.53277.26271.08276.632,506,505276.63
9/11/2026265.82268.58265.00268.262,787,708268.26
9/10/2026265.83268.73265.14267.331,661,131265.63
9/09/2026267.42268.30264.86265.221,757,527263.53
9/08/2026274.30274.56267.55267.961,814,217266.26
9/04/2026280.47280.67276.45277.622,209,694275.86
9/03/2026282.91287.63281.40283.532,346,516281.73
9/02/2026283.00283.00278.08281.161,829,169279.37
9/01/2026286.67288.00282.93283.491,782,142281.69
8/31/2026285.59287.32284.93286.161,572,597284.34
8/28/2026285.00287.86285.00287.481,761,297285.65
8/27/2026279.80286.17279.17284.681,767,023282.87
8/26/2026280.89284.00280.87281.391,221,956279.60
8/25/2026280.07283.41279.31282.782,248,356280.98
8/24/2026280.90285.59280.90283.012,449,103281.21
8/21/2026279.70282.17277.00280.812,609,724279.02
8/20/2026277.50281.67276.93279.211,685,071277.43
8/19/2026269.98278.96269.91277.222,355,040275.46
8/18/2026270.91274.63269.14269.313,344,328267.60
8/17/2026269.54269.94265.82266.062,289,426264.37
8/14/2026276.87277.33271.43272.961,457,392271.22
8/13/2026271.01276.88268.73276.231,911,773274.47
8/12/2026269.20271.03265.90269.332,158,182267.62
8/11/2026270.67273.14269.49271.092,105,672269.37
8/10/2026268.93273.72268.01273.681,703,335271.94
8/07/2026272.78275.27270.14271.322,119,294269.60
8/06/2026271.16273.81269.19273.512,747,855271.77
8/05/2026274.96274.96266.73270.091,931,713268.37
8/04/2026264.41270.80263.36270.622,586,422268.90
8/03/2026270.80275.56268.29269.783,103,751268.06
7/31/2026260.14266.93258.99266.462,494,564264.77
7/30/2026265.44267.46256.90263.872,895,372262.19
7/29/2026264.88280.59261.50273.374,624,588271.63
7/28/2026259.37268.17258.18264.173,688,850262.49
7/27/2026251.18257.74251.18254.981,723,927253.36
7/24/2026244.56250.84243.57250.091,763,769248.50
7/23/2026242.99244.80240.40242.882,009,490241.34
7/22/2026249.25249.25241.65243.122,011,508241.57
7/21/2026250.73253.34246.02246.222,842,785244.65
7/20/2026254.31256.01251.01255.242,776,073253.62
7/17/2026258.62261.31251.45255.262,675,836253.64
7/16/2026252.23257.36251.93256.562,663,691254.93
7/15/2026246.74251.06245.47247.471,872,898245.90
7/14/2026244.96247.81243.29246.442,191,172244.87
7/13/2026244.33251.64243.78251.052,573,339249.45
7/10/2026243.59244.29240.21241.921,243,048240.38
7/09/2026237.42241.51235.19241.282,272,349239.75
7/08/2026245.19245.19240.76241.371,688,795239.84
7/07/2026244.04248.42244.04245.601,735,671244.04
7/06/2026243.38243.38237.42239.491,998,196237.97
7/02/2026236.34243.03236.00242.272,492,776240.73
7/01/2026228.93236.83228.28235.732,988,468234.23