Free Trial

Automatic Data Processing (ADP) Stock Chart & Stock Price History

→ Top 5 Tech Stocks to Buy for 2024 (From Daily Market Alerts) (Ad)
Free ADP Stock Alerts
$252.32
+4.35 (+1.75%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Automatic Data Processing Stock Price Performance

5 Day
Performance
+3.40%
1 Month
Performance
+3.86%
3 Month
Performance
+4.09%
6 Month
Performance
+10.05%
Year-To-Date
Performance
+8.31%
1 Year
Performance
+17.25%
Receive ADP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Automatic Data Processing and its competitors with MarketBeat's FREE daily newsletter

Ad Augury Research
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is currently auctioning off CITGO (the winning bid will be announced on July 22nd).
Get all the details here.

ADP Stock Chart for Saturday, June, 8, 2024

ADP Chart by TradingView

Automatic Data Processing Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$247.97$252.32
+1.75%		$253.07$247.941.65 million shs$103.27 billion
06/06/2024$245.78$247.97
+0.89%		$249.54$246.231.61 million shs$101.49 billion
06/05/2024$245.67$245.78
+0.04%		$246.91$243.361.30 million shs$100.60 billion
06/04/2024$244.02$245.67
+0.68%		$247.45$243.93911,687 shs$100.55 billion
06/03/2024$244.92$244.02
-0.37%		$245.53$242.051.11 million shs$99.87 billion
05/31/2024$240.91$244.92
+1.66%		$245.02$240.522.72 million shs$100.24 billion
05/30/2024$240.09$240.91
+0.34%		$241.79$239.641.56 million shs$98.60 billion
05/29/2024$243.30$240.09
-1.32%		$242.73$239.621.57 million shs$98.27 billion
05/28/2024$248.90$243.30
-2.25%		$248.46$241.911.48 million shs$99.58 billion
05/27/2024$248.90$248.90$252.99$248.34973,900 shs$101.87 billion
05/24/2024$251.49$248.90
-1.03%		$252.99$248.34973,940 shs$101.87 billion
05/23/2024$254.02$251.49
-1.00%		$254.36$251.061.10 million shs$102.93 billion
05/22/2024$252.14$254.02
+0.75%		$254.64$252.091.27 million shs$103.97 billion
05/21/2024$251.78$252.14
+0.14%		$253.00$251.10917,410 shs$103.20 billion
05/20/2024$252.33$251.78
-0.22%		$252.66$250.59772,883 shs$103.05 billion
05/17/2024$250.06$252.33
+0.91%		$252.39$249.241.29 million shs$103.28 billion
05/16/2024$246.62$250.06
+1.39%		$250.24$246.031.03 million shs$102.35 billion
05/15/2024$245.50$246.62
+0.46%		$248.20$246.001.05 million shs$100.94 billion
05/14/2024$247.80$245.50
-0.93%		$249.42$244.501.22 million shs$100.48 billion
05/13/2024$246.86$247.80
+0.38%		$249.82$246.77949,571 shs$101.42 billion
05/10/2024$245.15$246.86
+0.70%		$247.21$245.06757,872 shs$101.04 billion
05/09/2024$242.94$245.15
+0.91%		$245.44$242.791.02 million shs$100.34 billion
05/08/2024$245.12$242.94
-0.89%		$245.05$241.191.13 million shs$99.43 billion
05/07/2024$242.74$245.12
+0.98%		$245.23$242.101.20 million shs$100.33 billion
05/06/2024$241.89$242.74
+0.35%		$243.70$241.101.11 million shs$99.35 billion
05/03/2024$242.03$241.89
-0.06%		$243.67$239.321.49 million shs$99.37 billion
05/02/2024$247.33$242.03
-2.14%		$246.96$241.031.78 million shs$99.42 billion
05/01/2024$241.89$247.33
+2.25%		$253.72$244.522.78 million shs$101.60 billion
04/30/2024$243.95$241.89
-0.84%		$244.49$241.811.94 million shs$99.37 billion
04/29/2024$243.07$243.95
+0.36%		$244.95$243.181.15 million shs$100.21 billion
04/26/2024$246.34$243.07
-1.33%		$246.71$242.971.56 million shs$99.85 billion
04/25/2024$246.61$246.34
-0.11%		$250.30$244.411.22 million shs$101.19 billion
04/24/2024$246.84$246.61
-0.09%		$246.86$244.321.45 million shs$101.30 billion
04/23/2024$246.31$246.84
+0.22%		$247.97$245.931.66 million shs$101.40 billion
04/22/2024$243.31$246.31
+1.23%		$247.58$243.921.33 million shs$101.18 billion
04/19/2024$241.99$243.31
+0.55%		$244.28$242.451.64 million shs$99.95 billion
04/18/2024$242.90$241.99
-0.37%		$245.00$241.671.45 million shs$99.41 billion
04/17/2024$244.21$242.90
-0.54%		$245.08$242.031.13 million shs$99.78 billion
04/16/2024$244.08$244.21
+0.05%		$245.52$243.431.46 million shs$100.32 billion
04/15/2024$243.85$244.08
+0.09%		$247.32$243.121.30 million shs$100.27 billion
Breaking - The US Gov. Seized CITGO (Ad)

Do you want an investment that can double or triple your money in the next three months? The US Court is currently auctioning off CITGO (the winning bid will be announced on July 22nd).

Get all the details here.
04/12/2024$244.42$243.85
-0.23%		$244.20$242.191.23 million shs$100.17 billion
04/11/2024$245.79$244.42
-0.56%		$246.76$242.971.10 million shs$100.41 billion
04/10/2024$250.01$245.79
-1.69%		$248.79$244.331.26 million shs$102.70 billion
04/09/2024$246.64$250.01
+1.37%		$250.10$246.591.16 million shs$102.70 billion
04/08/2024$244.85$246.64
+0.73%		$246.98$244.27904,430 shs$101.32 billion
04/05/2024$241.49$244.85
+1.39%		$245.92$241.271.42 million shs$100.58 billion
04/04/2024$245.13$241.49
-1.48%		$247.62$241.421.69 million shs$99.20 billion
04/03/2024$247.66$245.13
-1.02%		$248.41$244.752.37 million shs$100.70 billion
04/02/2024$245.31$247.66
+0.96%		$248.73$239.722.30 million shs$101.74 billion
04/01/2024$249.74$245.31
-1.77%		$250.61$245.021.54 million shs$100.77 billion
03/29/2024$249.74$249.74$251.06$249.031.30 million shs$102.59 billion
03/28/2024$248.33$249.74
+0.57%		$251.06$249.031.30 million shs$102.59 billion
03/27/2024$245.07$248.33
+1.33%		$249.43$246.881.15 million shs$102.01 billion
03/26/2024$244.20$245.07
+0.36%		$245.25$243.401.07 million shs$100.67 billion
03/25/2024$247.61$244.20
-1.38%		$247.75$244.051.07 million shs$100.31 billion
03/22/2024$248.95$247.61
-0.54%		$250.60$246.981.61 million shs$101.72 billion
03/21/2024$247.72$248.95
+0.50%		$250.53$247.421.86 million shs$102.27 billion
03/20/2024$244.13$247.72
+1.47%		$247.87$244.122.06 million shs$101.76 billion
03/19/2024$241.85$244.13
+0.94%		$244.32$241.291.86 million shs$100.29 billion
03/18/2024$242.09$241.85
-0.10%		$244.28$241.692.00 million shs$99.35 billion
03/15/2024$243.25$242.09
-0.48%		$243.83$238.8311.91 million shs$99.45 billion
03/14/2024$244.21$243.25
-0.39%		$244.99$242.231.87 million shs$99.92 billion
03/13/2024$244.67$244.21
-0.19%		$245.26$243.071.55 million shs$100.32 billion
03/12/2024$244.09$244.67
+0.24%		$245.66$242.661.98 million shs$100.51 billion
03/11/2024$242.40$244.09
+0.70%		$244.53$241.721.48 million shs$100.27 billion
03/08/2024$244.25$242.40
-0.76%		$244.31$241.501.82 million shs$99.58 billion
03/07/2024$243.76$244.25
+0.20%		$245.59$243.252.45 million shs$100.34 billion

Related Companies:
This page (NASDAQ:ADP) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
Time is Running Out - June 25th Deadline Approaching!
Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRIL...
Paradigm Press | Sponsored
📈 Alert: Gold Reaches New All Time High Amidst Inflation Data
Central Banks Have bought More Gold in the last 2 years than in all of history combined. That's right, the SAM...
All American Assets | Sponsored