Automatic Data Processing, Inc. (ADP) NASDAQ

291.93

+1.38(+0.47%)

Updated at October 07 10:15AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 03, 2025289.98291.31291.31292.38287.861.23M
October 02, 2025289.22289.87289.87290.82286.422.07M
October 01, 2025292.48291.61291.61293.64289.572.2M
September 30, 2025288.49293.5293.5293.91285.033.16M
September 29, 2025292.5292.66292.66294.35291.392.16M
September 26, 2025289.56291.54291.54292.71288.551.7M
September 25, 2025291.9288.89288.89293.29287.661.86M
September 24, 2025288.6291.5291.5292.87287.943.39M
September 23, 2025292.21289.21289.21293.49287.311.93M
September 22, 2025289.46293.66293.66294.46288.542.18M
September 19, 2025293.51292292293.51290.74.04M
September 18, 2025288.06290.95290.95292.3287.442.16M
September 17, 2025289.13288.75288.75291.32287.742.28M
September 16, 2025290.25288.69288.69291.91282.272.6M
September 15, 2025293.57290.87290.87294.93290.21.29M
September 12, 2025294.96293.5293.5296.86292.191.1M
September 11, 2025291.96298.03296.49299.22291.961.98M
September 10, 2025297.84292.39290.88297.84290.381.76M
September 09, 2025298.43297.24295.7298.9296.221.35M
September 08, 2025296.58298.43296.89298.59293.511.72M
September 05, 2025301.19295.97295.97302.68293.951.89M
September 04, 2025298.92301.19301.19301.58296.711.74M
September 03, 2025296.57298.86298.86300.07294.591.45M
September 02, 2025301.64299.77299.77302.45298.311.65M
August 29, 2025302.65304.05304.05305.31302.651.11M
August 28, 2025303.04304.1304.1304.45301.751.49M
August 27, 2025302.53303.09303.09304.33301.961.08M
August 26, 2025303.13303.45303.45304.67302.122.5M
August 25, 2025306.71303.84303.84307.8303.281.14M
August 22, 2025306.45307.95307.95308.9303.371.15M
August 21, 2025308.53304.94304.94308.99304.041.46M
August 20, 2025306.84309.03309.03310.08305.671.43M
August 19, 2025302.58305.72305.72306.73302.251.23M
August 18, 2025302.02302.65302.65303.16301.11.16M
August 15, 2025301.31301.79301.79304.03300.061.36M
August 14, 2025304.95301.68301.68304.96301.431.07M
August 13, 2025299.87304.95304.95305.06299.871.86M
August 12, 2025303.52299.63299.63304.2299.011.28M
August 11, 2025304.76303.72303.72306.94302.51.27M
August 08, 2025304.13305.81305.81306.83303.62879,400
August 07, 2025303.68303.49303.49305.77301.581.52M
August 06, 2025300.58301.64301.64302.46298.661.88M
August 05, 2025302.18299.44299.44302.89299.291.77M
August 04, 2025300.55302.26302.26303.09300.371.56M
August 01, 2025308300.44300.44308.27299.561.79M
July 31, 2025309.32309.5309.5315.26308.812.03M
July 30, 2025299.31310.94310.94315.98298.692.56M
July 29, 2025307.97308.64308.64309.69305.52.63M
July 28, 2025308.6306.89306.89309.19306.311.18M
July 25, 2025307.16308.63308.63308.82306.17967,227
July 24, 2025303.92306.24306.24307.1303.251.15M
July 23, 2025302.38304.23304.23304.51301.51.14M
July 22, 2025301.6302.98302.98306.33301.481.01M
July 21, 2025301.69300.9300.9303.3300.75949,700
July 18, 2025304.27301.79301.79304.27300.391.65M
July 17, 2025299.88302.12302.12303.37299.881.31M
July 16, 2025298.66300.27300.27300.7296.461.53M
July 15, 2025302.07298.18298.18303.21298.05965,555
July 14, 2025302.19303.36303.36303.84301.11.13M
July 11, 2025305.43302.65302.65305.86301.841.1M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved