The closing price for Automatic Data Processing (ADP) in June 2024 was $232.64, on June 28, 2024. It was down 1.7% for the month. The latest price is $265.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2024 | $232.22 | $235.02 | $231.45 | $232.64 | 2,595,000 |
June 27 2024 | $231.84 | $233.22 | $230.25 | $231.28 | 2,066,800 |
June 26 2024 | $240.36 | $241.40 | $231.19 | $231.98 | 3,146,300 |
June 25 2024 | $244.03 | $244.03 | $240.19 | $242.10 | 1,408,300 |
June 24 2024 | $241.96 | $244.39 | $240.90 | $242.88 | 1,303,100 |
June 21 2024 | $240.66 | $242.29 | $240.23 | $241.68 | 3,022,800 |
June 20 2024 | $238.55 | $240.65 | $237.72 | $239.82 | 1,954,200 |
June 18 2024 | $238.92 | $239.32 | $237.33 | $238.21 | 1,004,800 |
June 17 2024 | $234.71 | $239.72 | $233.95 | $238.75 | 1,347,800 |
June 14 2024 | $236.82 | $237.47 | $234.82 | $236.47 | 1,106,900 |
June 13 2024 | $236.71 | $238.43 | $235.11 | $236.71 | 1,368,700 |
June 12 2024 | $238.35 | $239.27 | $236.49 | $238.51 | 1,764,500 |
June 11 2024 | $239.17 | $240.26 | $236.18 | $238.95 | 1,478,200 |
June 10 2024 | $243.50 | $244.39 | $236.15 | $239.23 | 2,339,700 |
June 07 2024 | $241.19 | $245.27 | $240.27 | $244.51 | 1,650,200 |
June 06 2024 | $238.69 | $241.82 | $238.61 | $240.30 | 1,614,300 |
June 05 2024 | $237.55 | $239.27 | $235.83 | $238.17 | 1,298,300 |
June 04 2024 | $236.95 | $239.80 | $236.38 | $238.07 | 911,700 |
June 03 2024 | $236.61 | $237.93 | $234.56 | $236.47 | 1,113,300 |
Daily pricing data for Automatic Data Processing dates back to 3/17/1980, and may be incomplete.
