The highest closing price for Automatic Data Processing (ADP) last month was $303.26, on Thursday. It was up 3.1% for the month. The latest price is $304.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $301.79 | $305.10 | $301.18 | $303.01 | 2,237,741 |
January 30 2025 | $303.52 | $307.84 | $301.04 | $303.26 | 1,367,137 |
January 29 2025 | $304.14 | $311.67 | $300.42 | $300.57 | 2,764,065 |
January 28 2025 | $299.96 | $302.55 | $295.67 | $298.31 | 2,469,854 |
January 27 2025 | $294.70 | $301.08 | $294.70 | $300.15 | 1,636,236 |
January 24 2025 | $293.72 | $298.30 | $293.24 | $297.10 | 1,206,000 |
January 23 2025 | $296.24 | $297.18 | $293.68 | $295.80 | 1,102,000 |
January 22 2025 | $297.73 | $298.68 | $296.22 | $296.36 | 1,627,800 |
January 21 2025 | $296.44 | $299.10 | $296.44 | $298.15 | 1,652,300 |
January 17 2025 | $301.09 | $301.09 | $295.96 | $296.18 | 2,408,400 |
January 16 2025 | $291.84 | $297.61 | $291.81 | $296.23 | 1,667,500 |
January 15 2025 | $294.02 | $295.21 | $292.36 | $293.37 | 1,764,400 |
January 14 2025 | $290.30 | $291.87 | $287.47 | $291.69 | 2,321,600 |
January 13 2025 | $285.69 | $290.48 | $285.48 | $290.20 | 1,809,400 |
January 10 2025 | $290.19 | $292.85 | $286.70 | $286.85 | 2,292,500 |
January 08 2025 | $288.51 | $292.05 | $288.51 | $291.89 | 1,513,000 |
January 07 2025 | $287.25 | $290.00 | $287.25 | $288.40 | 1,451,800 |
January 06 2025 | $289.15 | $290.32 | $285.86 | $287.13 | 1,529,100 |
January 03 2025 | $290.73 | $292.55 | $289.79 | $291.69 | 1,044,200 |
January 02 2025 | $293.83 | $295.15 | $288.55 | $289.65 | 1,025,300 |
Daily pricing data for Automatic Data Processing dates back to 3/17/1980, and may be incomplete.
