Get the Stockscreener App
246.61
0.09%
-0.23
Pre-market:
248.00
1.39
+0.56%
Overview
News
Price History
Option Chain
Why ADP Down?
Discussions
Forecast
Stock Split
Dividend History
Automatic Data Processing Inc. Stock (ADP) Price History
The historical daily chart and data for Automatic Data Processing Inc. stock (ADP), adjusted for splits and dividends, show that the latest closing stock price as of April 24, 2024, is $246.61.
- Automatic Data Processing Inc. all-time high stock price is $274.92, occurred on December 13, 2022.
- The lowest Automatic Data Processing Inc. stock price recorded was $63.13 on February 04, 2014. Since then, Automatic Data Processing Inc.'s stock price has risen over 290.61% to $246.61 now.
- The 52-week high stock price for ADP is $256.84, representing a 4.15% increase from the current share price, occurred on July 27, 2023.
- The 52-week low stock price for ADP is $201.46, indicating a -18.31% decrease from the current share price, occurred on April 26, 2023.
- The closing price of Automatic Data Processing Inc. (ADP) stock in the beginning of 2023 was $244.01. The stock closed the year at $238.86, a loss of over -2.11% for the year.
The table below shows more information about ADP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 24, 2024 | $246.9 | $244.3 | $2.54 | 995,799.0 | -0.09% |
| Apr 23, 2024 | $248.1 | $245.9 | $2.16 | 1,427,665.0 | +0.22% |
| Apr 22, 2024 | $247.6 | $243.9 | $3.66 | 1,130,353.0 | +1.23% |
| Apr 19, 2024 | $244.3 | $242.4 | $1.83 | 1,333,219.0 | +0.55% |
| Apr 18, 2024 | $245.0 | $241.7 | $3.34 | 956,746.0 | -0.37% |
| Apr 17, 2024 | $245.1 | $242.0 | $3.05 | 1,071,526.0 | -0.54% |
| Apr 16, 2024 | $245.5 | $243.4 | $2.10 | 1,377,479.0 | +0.05% |
| Apr 15, 2024 | $247.3 | $243.1 | $4.20 | 1,351,489.0 | +0.09% |
| Apr 12, 2024 | $244.2 | $242.2 | $2.00 | 1,226,379.0 | -0.23% |
| Apr 11, 2024 | $246.8 | $243.0 | $3.81 | 1,062,048.0 | -0.56% |
| Apr 10, 2024 | $248.8 | $244.3 | $4.46 | 1,202,247.0 | -1.69% |
| Apr 09, 2024 | $250.1 | $246.6 | $3.51 | 1,061,886.0 | +1.36% |
| Apr 08, 2024 | $247.0 | $244.3 | $2.73 | 610,464.0 | +0.74% |
| Apr 05, 2024 | $245.9 | $241.3 | $4.65 | 1,386,768.0 | +1.39% |
| Apr 04, 2024 | $247.6 | $241.4 | $6.22 | 1,657,207.0 | -1.48% |
| Apr 03, 2024 | $248.4 | $244.7 | $3.67 | 2,251,426.0 | -1.02% |
| Apr 02, 2024 | $248.7 | $239.7 | $9.00 | 2,291,588.0 | +0.96% |
| Apr 01, 2024 | $250.6 | $245.0 | $5.60 | 1,417,423.0 | -1.77% |
| Mar 28, 2024 | $251.1 | $249.0 | $2.03 | 1,297,686.0 | +0.57% |
| Mar 27, 2024 | $249.4 | $246.9 | $2.55 | 1,152,531.0 | +1.33% |
| Mar 26, 2024 | $245.2 | $243.4 | $1.85 | 1,072,813.0 | +0.36% |
Automatic Data Processing Inc. Stock (ADP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Automatic Data Processing Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Automatic Data Processing Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Automatic Data Processing Inc. Stock (ADP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $250.6 | $239.7 | $10.89 | 24,807,511.0 | -1.25% |
| Mar, 2024 | $251.2 | $238.8 | $12.40 | 47,422,705.0 | -0.55% |
| Feb, 2024 | $256.6 | $242.0 | $14.60 | 31,663,898.0 | +2.18% |
| Jan, 2024 | $251.2 | $231.7 | $19.55 | 36,800,148.0 | +5.50% |
Automatic Data Processing Inc. Stock (ADP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $240.2 | $227.1 | $13.10 | 35,553,400.0 | +1.33% |
| Nov, 2023 | $233.8 | $205.5 | $28.22 | 35,869,910.0 | +5.36% |
| Oct, 2023 | $251.3 | $213.3 | $38.04 | 35,353,732.0 | -9.29% |
| Sep, 2023 | $256.8 | $236.1 | $20.63 | 27,987,810.0 | -5.51% |
| Aug, 2023 | $256.4 | $245.0 | $11.41 | 29,126,732.0 | +2.97% |
| Jul, 2023 | $256.8 | $216.2 | $40.59 | 37,015,694.0 | +12.50% |
| Jun, 2023 | $222.7 | $208.7 | $14.08 | 33,785,465.0 | +5.17% |
| May, 2023 | $222.6 | $206.2 | $16.38 | 38,705,526.0 | -5.00% |
| Apr, 2023 | $220.1 | $201.5 | $18.60 | 32,867,189.0 | -1.18% |
| Mar, 2023 | $226.4 | $210.0 | $16.39 | 50,573,352.0 | +1.28% |
| Feb, 2023 | $229.2 | $219.4 | $9.75 | 36,086,642.0 | -2.65% |
| Jan, 2023 | $246.7 | $218.5 | $28.18 | 43,195,723.0 | -5.46% |
Automatic Data Processing Inc. Stock (ADP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $274.9 | $236.1 | $38.87 | 33,467,746.0 | -9.57% |
| Nov, 2022 | $264.9 | $232.1 | $32.87 | 34,261,880.0 | +9.28% |
| Oct, 2022 | $246.3 | $218.8 | $27.50 | 37,580,517.0 | +6.86% |
| Sep, 2022 | $247.0 | $225.3 | $21.67 | 42,386,143.0 | -7.45% |
| Aug, 2022 | $261.6 | $238.7 | $22.89 | 29,615,555.0 | +1.36% |
| Jul, 2022 | $242.0 | $205.6 | $36.43 | 29,362,945.0 | +14.80% |
| Jun, 2022 | $224.7 | $196.6 | $28.09 | 34,147,526.0 | -5.79% |
| May, 2022 | $229.4 | $203.6 | $25.78 | 40,822,061.0 | +2.18% |
| Apr, 2022 | $240.6 | $217.5 | $23.15 | 40,083,914.0 | -4.11% |
| Mar, 2022 | $232.1 | $201.2 | $30.92 | 46,753,849.0 | +11.30% |
| Feb, 2022 | $211.4 | $192.3 | $19.13 | 36,704,927.0 | -0.84% |
| Jan, 2022 | $247.5 | $192.7 | $54.78 | 42,823,978.0 | -16.39% |
0.74%
0.04%
Cap:
|
Volume (24h):