The highest closing price for Automatic Data Processing (ADP) last month was $315.18, on February 28. It was up 3.9% for the month. The latest price is $291.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $314.69 | $316.46 | $311.13 | $315.18 | 3,289,104 |
February 27 2025 | $311.98 | $314.12 | $310.24 | $311.30 | 1,489,919 |
February 26 2025 | $312.74 | $315.29 | $311.04 | $311.38 | 1,443,182 |
February 25 2025 | $312.99 | $314.70 | $310.44 | $313.37 | 1,880,006 |
February 24 2025 | $310.62 | $314.06 | $310.12 | $312.20 | 1,311,864 |
February 21 2025 | $311.78 | $312.36 | $307.32 | $310.76 | 1,600,348 |
February 20 2025 | $311.97 | $312.89 | $309.76 | $311.97 | 1,304,472 |
February 19 2025 | $310.70 | $313.72 | $309.50 | $313.22 | 1,407,745 |
February 18 2025 | $310.28 | $311.47 | $307.78 | $309.95 | 1,313,190 |
February 14 2025 | $310.00 | $311.59 | $308.13 | $308.15 | 1,101,072 |
February 13 2025 | $306.00 | $310.58 | $305.00 | $310.22 | 1,197,848 |
February 12 2025 | $304.14 | $306.75 | $302.81 | $306.65 | 1,559,002 |
February 11 2025 | $307.56 | $307.56 | $304.37 | $305.78 | 1,150,996 |
February 10 2025 | $308.24 | $308.36 | $306.48 | $306.93 | 902,931 |
February 07 2025 | $310.32 | $310.37 | $305.82 | $305.97 | 1,387,891 |
February 06 2025 | $309.00 | $310.26 | $307.51 | $308.97 | 1,740,375 |
February 05 2025 | $305.63 | $308.20 | $303.92 | $308.15 | 1,633,876 |
February 04 2025 | $304.14 | $305.63 | $303.00 | $304.67 | 1,256,942 |
February 03 2025 | $303.30 | $307.94 | $302.72 | $307.32 | 2,169,081 |
Daily pricing data for Automatic Data Processing dates back to 3/17/1980, and may be incomplete.
