loading

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 16, 2024, is $244.41.
  • 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 287.12% to $244.41 now.
  • The 52-week high stock price for ADP is $256.84, representing a 5.09% increase from the current share price, occurred on July 27, 2023.
  • The 52-week low stock price for ADP is $201.46, indicating a -17.57% 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:
Date High Low High - Low Volume % Change
Apr 16, 2024 $245.5 $243.5 $2.04 591,633.0 +0.17%
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%
Mar 25, 2024 $247.7 $244.1 $3.69 1,069,561.0 -1.38%
Mar 22, 2024 $251.2 $247.0 $4.27 1,604,919.0 -0.54%
Mar 21, 2024 $250.5 $247.4 $3.11 1,857,713.0 +0.50%
Mar 20, 2024 $247.9 $244.1 $3.75 2,103,941.0 +1.47%
Mar 19, 2024 $244.3 $241.3 $3.03 1,864,231.0 +0.94%

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 16,110,558.0 -2.10%
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%
$122.55
price down icon 0.33%
staffing_employment_services BZ
$18.07
price down icon 3.22%
staffing_employment_services RHI
$70.75
price up icon 0.28%
$126.27
price down icon 0.28%
staffing_employment_services NSP
$104.75
price down icon 0.53%
Cap:     |  Volume (24h):