Automatic Data Processing, Inc. (ADP) NASDAQ

209.69

+0.58(+0.28%)

Updated at March 17 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 16, 2026208.45209.11209.11210.95207.593.39M
March 13, 2026205.76208.52208.52209.15205.533.14M
March 12, 2026212.7207.45207.45216207.284.11M
March 11, 2026217.88213213219.8211.422.6M
March 10, 2026221.96217.37217.37222.41212.53.18M
March 09, 2026224.57223.04223.04225.49220.384.28M
March 06, 2026220.85226.24226.24226.5219.293.8M
March 05, 2026217.49222.7222.7223.45217.254.81M
March 04, 2026216.84217.16217.16218.36214.623.6M
March 03, 2026214.62216.27216.27217.55213.53.39M
March 02, 2026212.59214.97214.97216.25210.724.42M
February 27, 2026214.91214.36214.36215.8208.925M
February 26, 2026214.78218.36218.36221.73214.783.91M
February 25, 2026206.11214.25214.25214.34205.255.07M
February 24, 2026205.73205.68205.68207.78203.265.81M
February 23, 2026213.25205.73205.73214.2205.334.29M
February 20, 2026215.36214.470216.18212.762.51M
February 19, 2026217.21215.970218.85213.93.6M
February 18, 2026212.84217.210217.83211.623.36M
February 17, 2026212.43213.080214.85210.224.97M
February 13, 2026210.67212.110213.36209.053.84M
February 12, 2026216.58209.960217.05208.627.88M
February 11, 2026225.53217.570226.08216.654.6M
February 10, 2026224.01225.530227.12223.444.48M
February 09, 2026231.36226.620231.36224.933.38M
February 06, 2026234.18231.360235.69230.283.22M
February 05, 2026236.58233.990238.88232.412.8M
February 04, 2026235.5234.670237.89230.784.16M
February 03, 2026244.15235.080244.29234.814.38M
February 02, 2026246.6247.560250244.642.02M
January 30, 2026245.07246.820247243.683.57M
January 29, 2026249.39245.970252.43244.443.53M
January 28, 2026249.65250.690255.73248.34.09M
January 27, 2026256.78254.510257.46253.443.48M
January 26, 2026258.43258.170260.24256.222.04M
January 23, 2026258.13257.870260.65256.882.11M
January 22, 2026257.2259.860260.06256.532M
January 21, 2026255.43256.990259.29254.52.54M
January 20, 2026258.46255.10259.9254.192.21M
January 16, 2026260.02260.440261.09257.572.88M
January 15, 2026261.14260.20263.58259.132.05M
January 14, 2026256.64258.50259.04256.191.89M
January 13, 2026262.29257.070263.22256.721.8M
January 12, 2026264.8262.80266.03261.971.5M
January 09, 2026265.55266.020268.08264.661.69M
January 08, 2026260.25265.670267.02259.61.99M
January 07, 2026261.95261.260262.48259.31.48M
January 06, 2026255.77261.120262.1255.472.06M
January 05, 2026252.69257.320259.14251.962.1M
January 02, 2026257.03252.880257.67251.652.03M
December 31, 2025258.98257.230259.5257.091.76M
December 30, 2025258.62259.530260.66258.561M
December 29, 2025259.15259.610260.83258.411.7M
December 26, 2025257.87258.840259.05257.41.23M
December 24, 2025256.52258.10259255.3622,119
December 23, 2025260.27257.010260.37256.591.88M
December 22, 2025257.94259.740261.49257.622.08M
December 19, 2025260.32257.940261257.047.87M
December 18, 2025263.13260.970265.25260.763.51M
December 17, 2025261.28265.470266.422612.51M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved