Free Trial

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

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free ADP Stock Alerts
$244.92
+4.01 (+1.66%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Automatic Data Processing Stock Price Performance

5 Day
Performance
+0.67%
1 Month
Performance
+1.19%
3 Month
Performance
-1.91%
6 Month
Performance
+5.14%
Year-To-Date
Performance
+5.13%
1 Year
Performance
+13.12%
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 Sunday, June, 2, 2024

ADP Chart by TradingView

Automatic Data Processing Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
03/06/2024$244.00$243.76
-0.10%		$246.28$243.082.16 million shs$100.13 billion
03/05/2024$246.20$244.00
-0.89%		$246.59$242.582.43 million shs$100.23 billion
03/04/2024$249.69$246.20
-1.40%		$249.42$243.803.66 million shs$101.14 billion
03/01/2024$251.13$249.69
-0.57%		$250.18$248.332.09 million shs$102.57 billion

Related Companies:
This page (NASDAQ:ADP) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade
Biden replacement revealed?
Paradigm Press
This unknown company solves the biggest issue with AI
Manward Press