ADP - AUTOMATIC DATA PROCESSING INC
307.09
1.910 0.622%
Share volume: 1,164,239
Last Updated: 05-08-2025
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.99%
PREVIOUS CLOSE
CHG
CHG%
$305.18
1.91
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $306.90 | $306.90 | $309.67 | $309.67 | $305.19 | $305.19 | $307.09 | $307.09 | 1,164,239 | $1,164,239.00 |
| 05-07-2025 | $303.41 | $303.41 | $306.20 | $306.20 | $302.38 | $302.38 | $305.18 | $305.18 | 2,013,032 | $2,013,032.00 |
| 05-06-2025 | $303.23 | $303.23 | $304.19 | $304.19 | $300.93 | $300.93 | $303.33 | $303.33 | 1,006,759 | $1,006,759.00 |
| 05-05-2025 | $303.30 | $303.30 | $305.75 | $305.75 | $301.45 | $301.45 | $303.96 | $303.96 | 1,232,849 | $1,232,849.00 |
| 05-02-2025 | $301.02 | $301.02 | $305.06 | $305.06 | $300.09 | $300.09 | $303.57 | $303.57 | 1,720,851 | $1,720,851.00 |
| 05-01-2025 | $299.21 | $299.21 | $300.32 | $300.32 | $293.73 | $293.73 | $298.69 | $298.69 | 1,667,514 | $1,667,514.00 |
| 04-30-2025 | $290.74 | $290.74 | $301.36 | $301.36 | $288.34 | $288.34 | $300.60 | $300.60 | 3,342,317 | $3,342,317.00 |
| 04-29-2025 | $292.40 | $292.40 | $296.02 | $296.02 | $292.37 | $292.37 | $295.77 | $295.77 | 1,618,330 | $1,618,330.00 |
| 04-28-2025 | $291.65 | $291.65 | $294.21 | $294.21 | $290.40 | $290.40 | $293.57 | $293.57 | 1,669,235 | $1,669,235.00 |
| 04-25-2025 | $293.09 | $293.09 | $294.20 | $294.20 | $288.75 | $288.75 | $291.76 | $291.76 | 1,481,993 | $1,481,993.00 |
