S&P 500   3,775.22 (-0.41%)
DOW   30,241.39 (-0.25%)
QQQ   281.48 (-0.23%)
AAPL   146.11 (+0.01%)
MSFT   248.71 (-0.07%)
META   138.00 (-1.63%)
GOOGL   100.93 (-0.70%)
AMZN   120.48 (-0.50%)
TSLA   240.29 (-3.67%)
NVDA   131.49 (-0.14%)
NIO   15.96 (-4.60%)
BABA   84.40 (+0.34%)
AMD   67.76 (-0.21%)
T   15.93 (-0.99%)
MU   54.78 (+1.52%)
CGC   3.05 (-2.87%)
F   12.49 (+1.05%)
GE   67.78 (+0.36%)
DIS   100.47 (-0.96%)
AMC   7.53 (-3.83%)
PYPL   94.15 (+1.47%)
PFE   44.09 (-0.83%)
NFLX   234.31 (-2.67%)
S&P 500   3,775.22 (-0.41%)
DOW   30,241.39 (-0.25%)
QQQ   281.48 (-0.23%)
AAPL   146.11 (+0.01%)
MSFT   248.71 (-0.07%)
META   138.00 (-1.63%)
GOOGL   100.93 (-0.70%)
AMZN   120.48 (-0.50%)
TSLA   240.29 (-3.67%)
NVDA   131.49 (-0.14%)
NIO   15.96 (-4.60%)
BABA   84.40 (+0.34%)
AMD   67.76 (-0.21%)
T   15.93 (-0.99%)
MU   54.78 (+1.52%)
CGC   3.05 (-2.87%)
F   12.49 (+1.05%)
GE   67.78 (+0.36%)
DIS   100.47 (-0.96%)
AMC   7.53 (-3.83%)
PYPL   94.15 (+1.47%)
PFE   44.09 (-0.83%)
NFLX   234.31 (-2.67%)
S&P 500   3,775.22 (-0.41%)
DOW   30,241.39 (-0.25%)
QQQ   281.48 (-0.23%)
AAPL   146.11 (+0.01%)
MSFT   248.71 (-0.07%)
META   138.00 (-1.63%)
GOOGL   100.93 (-0.70%)
AMZN   120.48 (-0.50%)
TSLA   240.29 (-3.67%)
NVDA   131.49 (-0.14%)
NIO   15.96 (-4.60%)
BABA   84.40 (+0.34%)
AMD   67.76 (-0.21%)
T   15.93 (-0.99%)
MU   54.78 (+1.52%)
CGC   3.05 (-2.87%)
F   12.49 (+1.05%)
GE   67.78 (+0.36%)
DIS   100.47 (-0.96%)
AMC   7.53 (-3.83%)
PYPL   94.15 (+1.47%)
PFE   44.09 (-0.83%)
NFLX   234.31 (-2.67%)
S&P 500   3,775.22 (-0.41%)
DOW   30,241.39 (-0.25%)
QQQ   281.48 (-0.23%)
AAPL   146.11 (+0.01%)
MSFT   248.71 (-0.07%)
META   138.00 (-1.63%)
GOOGL   100.93 (-0.70%)
AMZN   120.48 (-0.50%)
TSLA   240.29 (-3.67%)
NVDA   131.49 (-0.14%)
NIO   15.96 (-4.60%)
BABA   84.40 (+0.34%)
AMD   67.76 (-0.21%)
T   15.93 (-0.99%)
MU   54.78 (+1.52%)
CGC   3.05 (-2.87%)
F   12.49 (+1.05%)
GE   67.78 (+0.36%)
DIS   100.47 (-0.96%)
AMC   7.53 (-3.83%)
PYPL   94.15 (+1.47%)
PFE   44.09 (-0.83%)
NFLX   234.31 (-2.67%)
NASDAQ:ADP

Automatic Data Processing - ADP Stock Chart & Stock Price History

$239.09
+2.47 (+1.04%)
(As of 10/5/2022 01:21 PM ET)
Add
Compare
Today's Range
$234.21
$239.09
50-Day Range
$226.19
$260.94
52-Week Range
$192.26
$261.59
Volume
36,342 shs
Average Volume
2.02 million shs
Market Capitalization
$99.29 billion
P/E Ratio
34.11
Dividend Yield
1.79%
Price Target
$236.85

Automatic Data Processing Stock Price Performance

5 Day
Performance
+5.70%
1 Month
Performance
+0.26%
3 Month
Performance
+12.52%
Year-To-Date
Performance
-3.04%
1 Year
Performance
+17.34%

ADP Stock Chart for Wednesday, October, 5, 2022

Automatic Data Processing Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/04/2022$232.25$236.62
+1.88%
$237.96$234.411.94 million shs$98.27 billion
10/03/2022$226.19$232.25
+2.68%
$233.47$227.691.77 million shs$96.45 billion
09/30/2022$227.75$226.19
-0.68%
$229.69$225.942.87 million shs$93.93 billion
09/29/2022$231.95$227.75
-1.81%
$230.83$225.332.01 million shs$94.58 billion
09/28/2022$227.62$231.95
+1.90%
$233.34$227.132.32 million shs$96.33 billion
09/27/2022$228.64$227.62
-0.45%
$231.95$225.531.87 million shs$94.53 billion
09/26/2022$230.28$228.64
-0.71%
$232.40$227.821.68 million shs$95.00 billion
09/23/2022$230.47$230.28
-0.08%
$230.88$227.691.85 million shs$95.69 billion
09/22/2022$230.42$230.47
+0.02%
$232.49$228.851.61 million shs$95.76 billion
09/21/2022$233.54$230.42
-1.34%
$237.09$230.341.41 million shs$95.74 billion
09/20/2022$235.72$233.54
-0.92%
$234.69$231.631.74 million shs$97.04 billion
09/19/2022$233.64$235.72
+0.89%
$235.82$230.811.46 million shs$97.95 billion
09/16/2022$230.71$233.64
+1.27%
$234.28$228.242.72 million shs$97.08 billion
09/15/2022$234.48$230.71
-1.61%
$234.76$229.592.10 million shs$95.86 billion
09/14/2022$235.06$234.48
-0.25%
$236.71$232.642.29 million shs$97.43 billion
09/13/2022$243.95$235.06
-3.64%
$241.10$234.222.46 million shs$97.67 billion
09/12/2022$244.30$243.95
-0.14%
$245.75$243.311.65 million shs$101.37 billion
09/09/2022$241.94$244.30
+0.98%
$245.08$241.112.08 million shs$101.51 billion
09/08/2022$241.72$241.94
+0.09%
$242.07$235.781.68 million shs$100.53 billion
09/07/2022$238.14$241.72
+1.50%
$242.30$236.762.06 million shs$100.44 billion
09/06/2022$238.48$238.14
-0.14%
$240.43$236.732.18 million shs$98.95 billion
09/05/2022$238.48$238.48$246.32$237.1478,738 shs$99.09 billion
09/02/2022$245.96$238.48
-3.04%
$247.00$237.092.44 million shs$99.09 billion
09/01/2022$244.41$245.96
+0.63%
$246.10$242.131.30 million shs$102.20 billion
08/31/2022$245.59$244.41
-0.48%
$248.35$243.562.08 million shs$101.56 billion
08/30/2022$248.88$245.59
-1.32%
$248.90$244.131.25 million shs$102.05 billion
08/29/2022$250.48$248.88
-0.64%
$250.92$247.531.18 million shs$103.41 billion
08/26/2022$258.21$250.48
-2.99%
$258.78$250.201.72 million shs$104.08 billion
08/25/2022$256.14$258.21
+0.81%
$258.36$255.75942,440 shs$107.29 billion
08/24/2022$255.77$256.14
+0.14%
$257.34$255.25862,549 shs$106.43 billion
08/23/2022$256.38$255.77
-0.24%
$257.07$255.001.05 million shs$106.28 billion
08/22/2022$259.82$256.38
-1.32%
$259.00$255.451.35 million shs$106.53 billion
08/19/2022$260.94$259.82
-0.43%
$260.35$258.702.19 million shs$107.96 billion
08/18/2022$260.69$260.94
+0.10%
$261.59$259.551.05 million shs$108.43 billion
08/17/2022$260.04$260.69
+0.25%
$261.54$257.931.18 million shs$108.32 billion
08/16/2022$259.71$260.04
+0.13%
$260.65$257.721.10 million shs$108.05 billion
08/15/2022$256.78$259.71
+1.14%
$259.92$255.041.07 million shs$107.91 billion
08/12/2022$250.23$256.78
+2.62%
$257.16$251.001.26 million shs$106.70 billion
08/11/2022$252.47$250.23
-0.89%
$253.33$249.981.56 million shs$103.97 billion
08/10/2022$249.80$252.47
+1.07%
$255.00$251.011.61 million shs$104.91 billion
08/09/2022$248.61$249.80
+0.48%
$251.57$247.361.07 million shs$103.80 billion
08/08/2022$247.20$248.61
+0.57%
$251.38$247.271.09 million shs$103.86 billion
08/05/2022$243.99$247.20
+1.32%
$247.44$241.081.17 million shs$103.27 billion
08/04/2022$244.32$243.99
-0.14%
$244.99$242.291.19 million shs$101.93 billion
08/03/2022$240.62$244.32
+1.54%
$245.57$240.061.25 million shs$102.06 billion
08/02/2022$241.32$240.62
-0.29%
$242.59$238.701.12 million shs$100.52 billion
08/01/2022$241.12$241.32
+0.08%
$242.51$239.561.21 million shs$100.81 billion
07/29/2022$239.48$241.12
+0.68%
$242.04$237.811.81 million shs$100.73 billion
07/28/2022$234.04$239.48
+2.32%
$240.27$233.031.83 million shs$100.04 billion
07/27/2022$217.91$234.04
+7.40%
$234.69$218.592.87 million shs$97.77 billion
07/26/2022$218.38$217.91
-0.22%
$220.00$216.361.55 million shs$91.03 billion
07/25/2022$220.34$218.38
-0.89%
$221.22$216.85871,231 shs$91.23 billion
07/22/2022$218.09$220.34
+1.03%
$222.37$218.771.65 million shs$92.05 billion
07/21/2022$216.05$218.09
+0.94%
$218.38$214.722.36 million shs$91.11 billion
07/20/2022$218.95$216.05
-1.32%
$219.06$214.652.22 million shs$90.25 billion
07/19/2022$211.31$218.95
+3.62%
$219.39$213.221.70 million shs$91.47 billion
07/18/2022$214.13$211.31
-1.32%
$215.61$210.501.23 million shs$88.27 billion
07/15/2022$211.20$214.13
+1.39%
$215.03$212.981.14 million shs$89.45 billion
07/14/2022$211.07$211.20
+0.06%
$211.79$206.87951,739 shs$88.23 billion
07/13/2022$212.29$211.07
-0.57%
$213.05$208.101.08 million shs$88.17 billion
07/12/2022$214.89$212.29
-1.21%
$217.26$211.301.26 million shs$88.68 billion
07/11/2022$217.27$214.89
-1.10%
$217.43$214.251.13 million shs$89.77 billion
07/08/2022$216.52$217.27
+0.35%
$217.85$214.711.15 million shs$90.76 billion
07/07/2022$217.26$216.52
-0.34%
$218.32$215.741.71 million shs$90.45 billion
07/06/2022$212.48$217.26
+2.25%
$218.85$213.381.35 million shs$90.76 billion
07/05/2022$213.23$212.48
-0.35%
$212.51$205.611.45 million shs$88.76 billion
07/04/2022$213.23$213.23$213.35$209.1471,108 shs$89.08 billion
This page (NASDAQ:ADP) was last updated on 10/5/2022 by MarketBeat.com Staff

MarketBeat Resources

Premium Research Tools

MarketBeat All Access members have access to premium reports, best-in-class portfolio monitoring tools, and our latest stock picks.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies, and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | contact@marketbeat.com | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Privacy Policy | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see Barchart's disclaimer.