ADP
Automatic Data Processing, Inc. ADP
$255.27
-1.29
(-0.50%)
Blow-off · +2.31σ
Hot zone
Price alert —
Loading…
Sign in to get a one-time email the moment ADP crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $257.98 | $261.31 | $251.45 | $255.27 | 2.7M |
| 2026-07-16 | $252.23 | $257.36 | $251.93 | $256.56 | 2.7M |
| 2026-07-15 | $246.74 | $251.06 | $245.47 | $247.47 | 1.9M |
| 2026-07-14 | $244.96 | $247.81 | $243.29 | $246.44 | 2.2M |
| 2026-07-13 | $244.33 | $251.64 | $243.78 | $251.05 | 2.6M |
| 2026-07-10 | $243.59 | $244.30 | $240.21 | $241.92 | 1.2M |
| 2026-07-09 | $237.42 | $241.51 | $235.19 | $241.28 | 2.3M |
| 2026-07-08 | $245.19 | $245.19 | $240.76 | $241.37 | 1.7M |
| 2026-07-07 | $244.04 | $248.42 | $244.04 | $245.60 | 1.7M |
| 2026-07-06 | $243.38 | $243.38 | $237.42 | $239.49 | 2.0M |
| 2026-07-02 | $236.34 | $243.03 | $236.00 | $242.27 | 2.5M |
| 2026-07-01 | $228.93 | $236.83 | $228.28 | $235.73 | 3.0M |
| 2026-06-30 | $223.26 | $225.87 | $222.10 | $223.95 | 3.6M |
| 2026-06-29 | $226.55 | $226.70 | $223.03 | $224.97 | 2.0M |
| 2026-06-26 | $218.22 | $224.22 | $217.65 | $223.55 | 8.7M |
| 2026-06-25 | $219.48 | $225.29 | $216.04 | $216.31 | 2.3M |
| 2026-06-24 | $221.30 | $223.39 | $218.41 | $219.86 | 2.7M |
| 2026-06-23 | $220.79 | $220.93 | $217.89 | $220.50 | 2.6M |
| 2026-06-22 | $216.04 | $218.32 | $213.80 | $214.60 | 3.0M |
| 2026-06-18 | $218.34 | $220.03 | $215.30 | $218.41 | 6.5M |
| 2026-06-17 | $220.16 | $224.04 | $216.79 | $218.76 | 2.7M |
| 2026-06-16 | $224.69 | $225.79 | $220.22 | $222.00 | 2.6M |
| 2026-06-15 | $224.36 | $226.54 | $222.33 | $223.22 | 2.3M |
| 2026-06-12 | $224.18 | $227.20 | $221.84 | $226.21 | 2.2M |
| 2026-06-11 | $228.60 | $230.87 | $225.59 | $225.77 | 2.7M |
| 2026-06-10 | $230.81 | $233.20 | $228.42 | $231.10 | 2.2M |
| 2026-06-09 | $226.61 | $231.59 | $225.38 | $231.17 | 2.1M |
| 2026-06-08 | $231.07 | $231.61 | $228.77 | $229.08 | 1.6M |
| 2026-06-05 | $233.08 | $234.85 | $231.18 | $231.95 | 3.0M |
| 2026-06-04 | $234.36 | $237.11 | $230.07 | $231.31 | 2.3M |
| 2026-06-03 | $228.87 | $229.93 | $225.00 | $227.75 | 2.7M |
| 2026-06-02 | $229.50 | $231.89 | $225.21 | $231.18 | 3.6M |
| 2026-06-01 | $223.96 | $234.73 | $223.95 | $233.74 | 4.0M |
| 2026-05-29 | $218.09 | $224.16 | $218.01 | $221.84 | 3.4M |
| 2026-05-28 | $215.60 | $221.10 | $215.60 | $219.86 | 1.8M |
| 2026-05-27 | $218.63 | $221.37 | $216.72 | $217.65 | 2.1M |
| 2026-05-26 | $221.84 | $223.48 | $218.28 | $218.35 | 2.4M |
| 2026-05-22 | $220.32 | $226.46 | $220.18 | $225.31 | 2.3M |
| 2026-05-21 | $219.03 | $220.59 | $216.62 | $220.08 | 2.2M |
| 2026-05-20 | $218.22 | $221.02 | $215.34 | $220.69 | 2.8M |
| 2026-05-19 | $222.94 | $227.43 | $220.33 | $220.44 | 3.6M |
| 2026-05-18 | $215.30 | $223.31 | $215.13 | $222.94 | 3.3M |
| 2026-05-15 | $210.10 | $214.92 | $210.10 | $214.48 | 2.9M |
| 2026-05-14 | $208.63 | $211.24 | $207.07 | $208.37 | 2.8M |
| 2026-05-13 | $211.47 | $212.48 | $204.56 | $208.63 | 3.3M |
| 2026-05-12 | $213.78 | $215.81 | $211.13 | $213.81 | 4.0M |
| 2026-05-11 | $211.26 | $213.13 | $209.98 | $211.67 | 2.3M |
| 2026-05-08 | $212.69 | $213.56 | $208.62 | $213.00 | 2.8M |
| 2026-05-07 | $206.05 | $215.09 | $206.05 | $214.09 | 3.5M |
| 2026-05-06 | $208.41 | $209.21 | $205.70 | $207.20 | 2.2M |
| 2026-05-05 | $210.03 | $211.23 | $206.74 | $210.60 | 2.1M |
| 2026-05-04 | $213.12 | $216.10 | $210.63 | $211.32 | 3.0M |
| 2026-05-01 | $215.02 | $216.55 | $209.12 | $214.21 | 2.6M |
| 2026-04-30 | $212.65 | $215.06 | $210.30 | $211.94 | 4.3M |
| 2026-04-29 | $207.78 | $215.17 | $205.06 | $215.06 | 4.4M |
| 2026-04-28 | $199.69 | $201.52 | $197.60 | $199.17 | 3.6M |
| 2026-04-27 | $195.85 | $199.45 | $195.70 | $197.23 | 2.6M |
| 2026-04-24 | $196.96 | $197.63 | $194.90 | $196.53 | 3.4M |
| 2026-04-23 | $200.11 | $200.90 | $195.11 | $198.53 | 4.2M |
| 2026-04-22 | $203.18 | $203.95 | $200.62 | $201.69 | 2.0M |
| 2026-04-21 | $202.24 | $206.10 | $201.82 | $202.87 | 3.0M |
| 2026-04-20 | $200.47 | $203.39 | $200.46 | $202.39 | 2.1M |
| 2026-04-17 | $201.65 | $202.14 | $198.33 | $200.47 | 2.9M |
| 2026-04-16 | $197.85 | $201.40 | $197.85 | $200.39 | 2.7M |
| 2026-04-15 | $196.06 | $198.88 | $194.53 | $196.92 | 3.8M |
| 2026-04-14 | $195.69 | $197.69 | $194.14 | $195.08 | 2.4M |
| 2026-04-13 | $188.26 | $195.47 | $188.26 | $195.38 | 3.1M |
| 2026-04-10 | $195.99 | $196.05 | $188.16 | $188.79 | 3.2M |
| 2026-04-09 | $199.78 | $199.82 | $194.54 | $196.02 | 3.0M |
| 2026-04-08 | $204.51 | $206.54 | $199.38 | $200.78 | 2.8M |
| 2026-04-07 | $203.89 | $205.44 | $202.83 | $203.61 | 2.3M |
| 2026-04-06 | $203.49 | $205.35 | $202.02 | $204.34 | 1.7M |
| 2026-04-02 | $201.25 | $204.30 | $199.16 | $204.01 | 2.9M |
| 2026-04-01 | $203.35 | $204.44 | $197.08 | $201.28 | 3.1M |
| 2026-03-31 | $206.91 | $208.17 | $202.35 | $203.18 | 3.4M |
| 2026-03-30 | $203.19 | $206.66 | $202.50 | $205.47 | 3.6M |
| 2026-03-27 | $203.48 | $204.59 | $199.19 | $201.25 | 3.6M |
| 2026-03-26 | $202.03 | $208.19 | $201.92 | $204.51 | 3.1M |
| 2026-03-25 | $206.26 | $209.49 | $198.59 | $202.11 | 2.9M |
| 2026-03-24 | $209.33 | $210.29 | $204.03 | $204.89 | 3.1M |
| 2026-03-23 | $209.58 | $211.73 | $208.01 | $209.71 | 3.8M |
| 2026-03-20 | $211.27 | $212.79 | $208.56 | $208.69 | 19.1M |
| 2026-03-19 | $210.74 | $214.30 | $209.00 | $210.66 | 3.3M |
| 2026-03-18 | $207.36 | $211.06 | $207.36 | $208.28 | 3.2M |
| 2026-03-17 | $210.19 | $213.42 | $208.88 | $209.73 | 2.7M |
| 2026-03-16 | $208.45 | $210.95 | $207.59 | $209.11 | 3.4M |
| 2026-03-13 | $205.76 | $209.15 | $205.53 | $208.52 | 3.1M |
| 2026-03-12 | $212.70 | $216.00 | $207.28 | $207.45 | 4.2M |
| 2026-03-11 | $217.88 | $219.80 | $211.42 | $213.00 | 2.6M |
| 2026-03-10 | $221.96 | $222.41 | $212.50 | $217.37 | 3.2M |
| 2026-03-09 | $224.57 | $225.49 | $220.38 | $223.04 | 4.3M |
| 2026-03-06 | $220.85 | $226.50 | $219.29 | $226.24 | 3.8M |
| 2026-03-05 | $217.49 | $223.45 | $217.25 | $222.70 | 4.8M |
| 2026-03-04 | $216.84 | $218.36 | $214.62 | $217.16 | 4.2M |
| 2026-03-03 | $214.62 | $217.55 | $213.50 | $216.27 | 3.5M |
| 2026-03-02 | $212.59 | $216.25 | $210.72 | $214.97 | 4.4M |
| 2026-02-27 | $214.91 | $215.80 | $208.92 | $214.36 | 5.0M |
| 2026-02-26 | $214.78 | $221.73 | $214.78 | $218.36 | 3.9M |
| 2026-02-25 | $206.11 | $214.34 | $205.25 | $214.25 | 5.1M |
| 2026-02-24 | $205.73 | $207.78 | $203.26 | $205.68 | 5.8M |
| 2026-02-23 | $213.25 | $214.20 | $205.33 | $205.73 | 4.3M |
| 2026-02-20 | $215.36 | $216.18 | $212.76 | $214.47 | 2.5M |
| 2026-02-19 | $217.21 | $218.85 | $213.90 | $215.97 | 3.6M |
| 2026-02-18 | $212.84 | $217.83 | $211.62 | $217.21 | 3.4M |
| 2026-02-17 | $212.43 | $214.85 | $210.22 | $213.08 | 5.0M |
| 2026-02-13 | $210.67 | $213.36 | $209.05 | $212.11 | 3.8M |
| 2026-02-12 | $216.58 | $217.05 | $208.62 | $209.96 | 7.9M |
| 2026-02-11 | $225.53 | $226.08 | $216.65 | $217.57 | 4.6M |
| 2026-02-10 | $224.01 | $227.12 | $223.44 | $225.53 | 4.5M |
| 2026-02-09 | $231.36 | $231.36 | $224.93 | $226.62 | 3.4M |
| 2026-02-06 | $234.18 | $235.69 | $230.28 | $231.36 | 3.2M |
| 2026-02-05 | $236.58 | $238.88 | $232.41 | $233.99 | 2.8M |
| 2026-02-04 | $235.50 | $237.89 | $230.78 | $234.67 | 4.2M |
| 2026-02-03 | $244.15 | $244.29 | $234.81 | $235.08 | 4.4M |
| 2026-02-02 | $246.60 | $250.00 | $244.64 | $247.56 | 2.0M |
| 2026-01-30 | $245.07 | $247.00 | $243.68 | $246.82 | 3.6M |
| 2026-01-29 | $249.39 | $252.43 | $244.44 | $245.97 | 3.5M |
| 2026-01-28 | $249.65 | $255.73 | $248.30 | $250.69 | 4.1M |
| 2026-01-27 | $256.78 | $257.46 | $253.44 | $254.51 | 3.5M |
| 2026-01-26 | $258.43 | $260.24 | $256.22 | $258.17 | 2.0M |
| 2026-01-23 | $258.13 | $260.65 | $256.88 | $257.87 | 2.1M |
| 2026-01-22 | $257.20 | $260.06 | $256.53 | $259.86 | 2.0M |
| 2026-01-21 | $255.43 | $259.29 | $254.50 | $256.99 | 2.5M |
| 2026-01-20 | $258.46 | $259.90 | $254.19 | $255.10 | 2.2M |