Automatic Data Processing (ADP)

198.11
-3.58 (-1.78%)
NASDAQ · Last Trade: Apr 23rd, 4:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Automatic Data Processing (ADP)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/2026203.18203.94200.62201.692,038,615201.69
4/21/2026202.24206.10201.82202.873,041,232202.87
4/20/2026200.47203.38200.46202.392,061,902202.39
4/17/2026201.65202.14198.33200.472,894,783200.47
4/16/2026197.85201.40197.84200.392,725,293200.39
4/15/2026196.06198.88194.53196.923,781,263196.92
4/14/2026195.68197.69194.14195.082,409,061195.08
4/13/2026188.26195.47188.26195.383,142,535195.38
4/10/2026195.99196.05188.16188.793,202,582188.79
4/09/2026199.77199.82194.54196.022,996,316196.02
4/08/2026204.51206.54199.38200.782,835,398200.78
4/07/2026203.89205.44202.83203.612,258,682203.61
4/06/2026203.49205.35202.02204.341,675,468204.34
4/02/2026201.25204.30199.16204.012,868,343204.01
4/01/2026203.35204.44197.08201.283,077,683201.28
3/31/2026206.91208.17202.34203.183,444,854203.18
3/30/2026203.19206.66202.50205.473,647,195205.47
3/27/2026203.48204.59199.19201.253,569,516201.25
3/26/2026202.03208.19201.92204.513,123,711204.51
3/25/2026206.26209.49198.59202.112,854,730202.11
3/24/2026209.33210.29204.03204.893,099,968204.89
3/23/2026209.58211.73208.01209.713,822,658209.71
3/20/2026211.27212.79208.56208.6919,084,236208.69
3/19/2026210.74214.30209.00210.663,286,787210.66
3/18/2026207.36211.06207.36208.283,243,748208.28
3/17/2026210.19213.42208.88209.732,702,839209.73
3/16/2026208.45210.95207.59209.113,394,827209.11
3/13/2026205.76209.15205.53208.523,135,408208.52
3/12/2026212.70216.00207.28207.454,175,446205.75
3/11/2026217.88219.79211.42213.002,605,148211.25
3/10/2026221.96222.41212.50217.373,204,847215.59
3/09/2026224.57225.49220.38223.044,332,255221.21
3/06/2026220.85226.50219.29226.243,798,925224.39
3/05/2026217.49223.44217.25222.704,813,895220.88
3/04/2026216.84218.36214.62217.164,231,286215.38
3/03/2026214.62217.55213.50216.273,546,951214.50
3/02/2026212.59216.25210.72214.974,419,404213.21
2/27/2026214.91215.80208.92214.364,998,953212.60
2/26/2026214.78221.73214.78218.363,863,085216.57
2/25/2026206.11214.34205.25214.255,074,278212.49
2/24/2026205.73207.78203.26205.685,808,030203.99
2/23/2026213.25214.19205.33205.734,292,946204.04
2/20/2026215.36216.18212.76214.472,511,657212.71
2/19/2026217.21218.85213.90215.973,597,777214.20
2/18/2026212.84217.83211.62217.213,363,153215.43
2/17/2026212.43214.85210.22213.084,965,214211.33
2/13/2026210.67213.35209.05212.113,840,675210.37
2/12/2026216.58217.05208.62209.967,879,338208.24
2/11/2026225.53226.07216.65217.574,596,202215.79
2/10/2026224.01227.12223.44225.534,475,921223.68
2/09/2026231.36231.36224.93226.623,376,592224.76
2/06/2026234.18235.69230.28231.323,223,418229.42
2/05/2026236.57238.88232.41233.992,796,679232.07
2/04/2026235.50237.88230.78234.674,159,102232.75
2/03/2026244.15244.29234.81235.084,377,448233.15
2/02/2026246.60250.00244.64247.562,024,517245.53
1/30/2026245.07247.00243.68246.823,568,360244.80
1/29/2026249.39252.43244.44245.973,531,974243.95
1/28/2026249.65255.73248.30250.694,089,154248.64
1/27/2026256.78257.45253.44254.513,481,006252.42
1/26/2026258.43260.24256.22258.172,043,407256.05
1/23/2026258.13260.65256.88257.872,114,755255.76