QQQ   439.00 (+0.86%)
AAPL   180.75 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.74 (+5.71%)
AMD   192.53 (+9.06%)
BABA   74.02 (-0.76%)
T   16.93 (-0.18%)
F   12.43 (+1.06%)
MU   90.61 (+1.00%)
CGC   3.29 (-2.08%)
GE   156.83 (+0.78%)
DIS   111.51 (+0.64%)
AMC   4.34 (-13.21%)
PFE   26.55 (-1.81%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)
QQQ   439.00 (+0.86%)
AAPL   180.75 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.74 (+5.71%)
AMD   192.53 (+9.06%)
BABA   74.02 (-0.76%)
T   16.93 (-0.18%)
F   12.43 (+1.06%)
MU   90.61 (+1.00%)
CGC   3.29 (-2.08%)
GE   156.83 (+0.78%)
DIS   111.51 (+0.64%)
AMC   4.34 (-13.21%)
PFE   26.55 (-1.81%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)
QQQ   439.00 (+0.86%)
AAPL   180.75 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.74 (+5.71%)
AMD   192.53 (+9.06%)
BABA   74.02 (-0.76%)
T   16.93 (-0.18%)
F   12.43 (+1.06%)
MU   90.61 (+1.00%)
CGC   3.29 (-2.08%)
GE   156.83 (+0.78%)
DIS   111.51 (+0.64%)
AMC   4.34 (-13.21%)
PFE   26.55 (-1.81%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)
QQQ   439.00 (+0.86%)
AAPL   180.75 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.74 (+5.71%)
AMD   192.53 (+9.06%)
BABA   74.02 (-0.76%)
T   16.93 (-0.18%)
F   12.43 (+1.06%)
MU   90.61 (+1.00%)
CGC   3.29 (-2.08%)
GE   156.83 (+0.78%)
DIS   111.51 (+0.64%)
AMC   4.34 (-13.21%)
PFE   26.55 (-1.81%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)

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

$251.13
-0.43 (-0.17%)
(As of 02/29/2024 ET)

Automatic Data Processing Stock Price Performance

5 Day
Performance
-1.85%
1 Month
Performance
+5.65%
3 Month
Performance
+9.59%
6 Month
Performance
-1.27%
Year-To-Date
Performance
+7.79%
1 Year
Performance
+14.24%
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


ADP Stock Chart for Thursday, February, 29, 2024

Automatic Data Processing Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/28/2024$251.31$251.56
+0.10%
$251.90$250.151.51 million shs$103.34 billion
02/27/2024$253.55$251.31
-0.88%
$253.30$250.211.24 million shs$103.24 billion
02/26/2024$255.87$253.55
-0.91%
$256.57$253.481.14 million shs$104.16 billion
02/23/2024$254.76$255.87
+0.44%
$256.21$254.981.31 million shs$105.11 billion
02/22/2024$253.92$254.76
+0.33%
$255.75$253.511.69 million shs$104.65 billion
02/21/2024$252.94$253.92
+0.39%
$254.02$251.531.15 million shs$104.31 billion
02/20/2024$252.97$252.94
-0.01%
$254.50$252.541.44 million shs$103.91 billion
02/19/2024$252.97$252.97$254.36$250.642.10 million shs$103.92 billion
02/16/2024$252.05$252.97
+0.37%
$254.36$250.642.10 million shs$103.92 billion
02/15/2024$250.90$252.05
+0.46%
$252.82$251.131.39 million shs$103.54 billion
02/14/2024$249.59$250.90
+0.52%
$251.26$249.061.13 million shs$103.07 billion
02/13/2024$250.07$249.59
-0.19%
$250.47$247.871.83 million shs$102.53 billion
02/12/2024$249.99$250.07
+0.03%
$250.78$249.401.26 million shs$102.73 billion
02/09/2024$251.08$249.99
-0.43%
$250.99$248.891.24 million shs$102.69 billion
02/08/2024$250.27$251.08
+0.32%
$251.19$248.401.33 million shs$103.14 billion
02/07/2024$250.81$250.27
-0.22%
$252.37$249.701.46 million shs$102.81 billion
02/06/2024$248.28$250.81
+1.02%
$251.80$248.521.69 million shs$103.03 billion
02/05/2024$248.81$248.28
-0.21%
$248.84$246.091.73 million shs$101.99 billion
02/02/2024$247.08$248.81
+0.70%
$249.83$246.732.22 million shs$102.34 billion
02/01/2024$245.78$247.08
+0.53%
$247.25$241.992.01 million shs$101.62 billion
01/31/2024$238.59$245.78
+3.01%
$251.05$244.004.44 million shs$101.09 billion
01/30/2024$237.71$238.59
+0.37%
$238.84$235.112.02 million shs$98.13 billion
01/29/2024$236.10$237.71
+0.68%
$237.71$234.402.16 million shs$97.77 billion
01/26/2024$236.72$236.10
-0.26%
$237.76$235.501.68 million shs$97.11 billion
01/25/2024$238.44$236.72
-0.72%
$240.75$236.261.99 million shs$97.36 billion
01/24/2024$240.36$238.44
-0.80%
$241.59$238.181.71 million shs$98.07 billion
01/23/2024$239.40$240.36
+0.40%
$240.50$238.431.25 million shs$98.86 billion
01/22/2024$238.24$239.40
+0.49%
$240.26$237.921.76 million shs$98.47 billion
01/19/2024$236.08$238.24
+0.91%
$239.22$234.641.82 million shs$97.99 billion
01/18/2024$235.39$236.08
+0.29%
$236.68$234.161.18 million shs$97.10 billion
01/17/2024$235.28$235.39
+0.05%
$237.26$234.451.41 million shs$96.82 billion
01/16/2024$235.95$235.28
-0.28%
$235.89$233.291.29 million shs$96.77 billion
01/15/2024$235.95$235.95$237.40$234.06932,200 shs$97.05 billion
01/12/2024$235.34$235.95
+0.26%
$237.40$234.14932,230 shs$97.05 billion
01/11/2024$235.29$235.34
+0.02%
$235.80$232.351.55 million shs$96.80 billion
01/10/2024$235.22$235.29
+0.03%
$236.12$234.441.22 million shs$96.77 billion
01/09/2024$236.76$235.22
-0.65%
$236.99$234.731.14 million shs$96.75 billion
01/08/2024$235.21$236.76
+0.66%
$237.16$234.981.68 million shs$97.38 billion
01/05/2024$233.66$235.21
+0.66%
$235.43$232.451.77 million shs$96.74 billion
01/04/2024$232.51$233.66
+0.49%
$235.33$233.412.15 million shs$96.10 billion
01/03/2024$233.42$232.51
-0.39%
$234.22$231.671.83 million shs$95.63 billion
01/02/2024$232.97$233.42
+0.19%
$233.85$231.891.96 million shs$96.01 billion
01/01/2024$232.97$232.97$233.44$231.861.02 million shs$95.82 billion
12/29/2023$232.49$232.97
+0.21%
$233.44$231.861.02 million shs$95.82 billion
12/28/2023$231.61$232.49
+0.38%
$233.37$231.381.14 million shs$95.62 billion
12/27/2023$232.54$231.61
-0.40%
$232.75$230.96925,595 shs$95.26 billion
12/26/2023$230.97$232.54
+0.68%
$233.02$230.391.03 million shs$95.64 billion
12/25/2023$230.97$230.97$231.63$228.501.23 million shs$95.00 billion
12/22/2023$228.99$230.97
+0.86%
$231.63$228.501.16 million shs$95.00 billion
12/21/2023$232.23$228.99
-1.40%
$232.00$227.121.74 million shs$94.18 billion
12/20/2023$233.70$232.23
-0.63%
$235.46$232.011.65 million shs$95.52 billion
12/19/2023$234.85$233.70
-0.49%
$235.85$233.401.39 million shs$96.12 billion
12/18/2023$234.14$234.85
+0.30%
$236.47$233.991.49 million shs$96.59 billion
12/15/2023$235.97$234.14
-0.78%
$237.18$233.735.26 million shs$96.30 billion
12/14/2023$239.22$235.97
-1.36%
$240.19$235.292.36 million shs$97.05 billion
12/13/2023$236.68$239.22
+1.07%
$239.26$235.571.41 million shs$98.39 billion
12/12/2023$233.29$236.68
+1.45%
$236.69$233.161.91 million shs$97.35 billion
12/11/2023$229.27$233.29
+1.75%
$235.26$230.861.98 million shs$95.95 billion
12/08/2023$229.99$229.27
-0.31%
$232.58$228.271.77 million shs$94.30 billion
12/07/2023$232.35$229.99
-1.02%
$232.72$229.451.76 million shs$94.59 billion
12/06/2023$231.56$232.35
+0.34%
$232.99$230.231.68 million shs$95.57 billion
12/05/2023$232.58$231.56
-0.44%
$232.89$229.861.67 million shs$95.24 billion
12/04/2023$232.94$232.58
-0.15%
$233.23$231.172.80 million shs$95.66 billion
12/01/2023$229.92$232.94
+1.31%
$233.31$229.231.65 million shs$95.81 billion
11/30/2023$229.16$229.92
+0.33%
$230.00$227.514.35 million shs$94.57 billion
11/29/2023$228.99$229.16
+0.07%
$231.06$228.861.29 million shs$94.25 billion
11/28/2023$229.16$228.99
-0.07%
$230.29$228.441.16 million shs$94.18 billion

This page (NASDAQ:ADP) was last updated on 2/29/2024 by MarketBeat.com Staff