ADP - AUTOMATIC DATA PROCESSING INC
292.44
-10.550 -3.608%
Share volume: 2,922,846
Last Updated: 03-11-2025
Business Services/Services – Computer Processing, Data Preparation And Processing:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$302.99
-10.55
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $304.11 | $304.11 | $304.48 | $304.48 | $292.03 | $292.03 | $292.44 | $292.44 | 2,922,846 | $2,922,846.00 |
| 03-10-2025 | $306.20 | $306.20 | $309.34 | $309.34 | $301.58 | $301.58 | $302.99 | $302.99 | 2,991,382 | $2,991,382.00 |
| 03-07-2025 | $302.46 | $302.46 | $307.29 | $307.29 | $302.46 | $302.46 | $306.45 | $306.45 | 2,293,500 | $2,293,500.00 |
| 03-06-2025 | $308.50 | $308.50 | $309.46 | $309.46 | $299.24 | $299.24 | $302.46 | $302.46 | 2,975,314 | $2,975,314.00 |
| 03-05-2025 | $311.38 | $311.38 | $313.90 | $313.90 | $309.39 | $309.39 | $310.43 | $310.43 | 3,470,989 | $3,470,989.00 |
| 03-04-2025 | $322.84 | $322.84 | $322.84 | $322.84 | $308.00 | $308.00 | $313.44 | $313.44 | 2,388,631 | $2,388,631.00 |
| 03-03-2025 | $316.01 | $316.01 | $320.50 | $320.50 | $315.70 | $315.70 | $318.64 | $318.64 | 1,515,358 | $1,515,358.00 |
| 02-28-2025 | $314.69 | $314.69 | $316.46 | $316.46 | $311.13 | $311.13 | $315.18 | $315.18 | 3,289,104 | $3,264,823.00 |
| 02-27-2025 | $311.98 | $311.98 | $314.12 | $314.12 | $310.24 | $310.24 | $311.30 | $311.30 | 1,489,919 | $1,489,919.00 |
| 02-26-2025 | $312.74 | $312.74 | $315.29 | $315.29 | $311.04 | $311.04 | $311.38 | $311.38 | 1,443,182 | $1,443,182.00 |