Automatic Data Processing, Inc. (ADP) NASDAQ

254.06

-0.1(-0.04%)

Updated at November 10 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025253.76254.16254.16255.38251.622.44M
November 06, 2025257.6252.36252.36258.66249.683.34M
November 05, 2025256.46259.57259.57260.77256.042.21M
November 04, 2025259259.22259.22262.25256.872.55M
November 03, 2025260.3257.17257.17260.68255.162.37M
October 31, 2025260.63260.3260.3262.08258.192.56M
October 30, 2025262.32261.53261.53265.92260.222.79M
October 29, 2025271.16261.22261.22272.81260.243.35M
October 28, 2025280279.63279.63282.93279.312.35M
October 27, 2025280.97280.53280.53282.89280.091.98M
October 24, 2025282.25280.94280.94282.86280.681.26M
October 23, 2025282.7281.55281.55284.23280.661.34M
October 22, 2025283.61283.95283.95287.4282.931.23M
October 21, 2025283.46283.98283.98285.41282.291.74M
October 20, 2025281.61283.03283.03283.74281.181.4M
October 17, 2025280.98281.27281.27282.92801.3M
October 16, 2025284.26280.16280.16284.48279.421.49M
October 15, 2025286.7284.21284.21287.69283.011.57M
October 14, 2025283.66285.92285.92286.8283.621.3M
October 13, 2025285.21284.35284.35286.83282.892.02M
October 10, 2025286.85285.19285.19287.8284.652.72M
October 09, 2025290.44285.89285.89291.34285.41.34M
October 08, 2025292.56290.7290.7292.8289.821.41M
October 07, 2025291.68292.94292.94293.51290.451.15M
October 06, 2025291.5290.55290.55291.95288.491.7M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved