Free Trial

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

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free ADP Stock Alerts
$252.32
+4.35 (+1.75%)
(As of 06/7/2024 08:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Automatic Data Processing Stock Price Performance

5 Day
Performance
+2.66%
1 Month
Performance
+2.21%
3 Month
Performance
+4.09%
6 Month
Performance
+10.05%
Year-To-Date
Performance
+8.31%
1 Year
Performance
+17.24%
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

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

ADP Stock Chart for Monday, June, 10, 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
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
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

Related Companies:
This page (NASDAQ:ADP) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | 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
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | 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
Nvidia needs this one obscure firm
In my new investigation, I detail why this is the single most important factor in the future of AI. I expla...
Porter & Company | Sponsored