The highest closing price for Automatic Data Processing (ADP) last month was $316.95, on March 3. It was down 2.8% for the month. The latest price is $298.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $301.25 | $306.33 | $300.90 | $305.53 | 2,492,561 |
March 28 2025 | $306.30 | $308.89 | $300.66 | $300.83 | 1,785,442 |
March 27 2025 | $303.03 | $306.25 | $301.28 | $305.43 | 1,373,993 |
March 26 2025 | $300.42 | $307.14 | $298.87 | $302.41 | 1,851,424 |
March 25 2025 | $299.01 | $300.03 | $297.51 | $299.38 | 1,474,795 |
March 24 2025 | $297.53 | $300.23 | $296.73 | $298.89 | 1,709,092 |
March 21 2025 | $295.16 | $295.66 | $292.73 | $295.32 | 3,951,140 |
March 20 2025 | $295.14 | $299.81 | $294.90 | $297.51 | 1,602,359 |
March 19 2025 | $295.93 | $300.27 | $295.93 | $298.79 | 1,291,728 |
March 18 2025 | $295.85 | $296.48 | $293.00 | $295.93 | 1,181,010 |
March 17 2025 | $292.08 | $297.90 | $291.22 | $296.58 | 1,818,393 |
March 14 2025 | $289.20 | $292.56 | $289.20 | $291.76 | 1,429,200 |
March 13 2025 | $292.57 | $292.63 | $287.92 | $289.01 | 2,062,500 |
March 12 2025 | $291.23 | $293.22 | $288.56 | $292.62 | 1,959,700 |
March 11 2025 | $302.50 | $302.87 | $290.48 | $290.89 | 2,923,400 |
March 10 2025 | $304.58 | $307.70 | $299.98 | $301.38 | 2,991,400 |
March 07 2025 | $300.86 | $305.66 | $300.86 | $304.83 | 2,293,500 |
March 06 2025 | $306.86 | $307.82 | $297.65 | $300.86 | 2,975,100 |
March 05 2025 | $309.73 | $312.24 | $307.75 | $308.78 | 3,471,000 |
March 04 2025 | $321.13 | $321.13 | $306.37 | $311.78 | 2,388,400 |
March 03 2025 | $314.34 | $318.80 | $314.03 | $316.95 | 1,515,400 |
Daily pricing data for Automatic Data Processing dates back to 3/17/1980, and may be incomplete.
