The highest closing price for Automatic Data Processing (ADP) last month was $307.23, on April 2. It was down 1.6% for the month. The latest price is $307.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $290.74 | $301.36 | $288.34 | $300.60 | 3,342,317 |
April 29 2025 | $292.40 | $296.02 | $292.37 | $295.77 | 1,618,330 |
April 28 2025 | $291.65 | $294.21 | $290.40 | $293.57 | 1,669,235 |
April 25 2025 | $293.09 | $294.20 | $288.75 | $291.76 | 1,481,993 |
April 24 2025 | $293.04 | $294.86 | $288.96 | $294.55 | 1,686,259 |
April 23 2025 | $294.35 | $297.60 | $291.73 | $293.54 | 1,636,120 |
April 22 2025 | $288.32 | $295.51 | $286.76 | $292.89 | 1,725,162 |
April 21 2025 | $290.77 | $293.24 | $280.34 | $284.85 | 2,315,588 |
April 17 2025 | $295.88 | $296.10 | $292.96 | $293.28 | 1,667,101 |
April 16 2025 | $297.96 | $299.20 | $292.26 | $294.14 | 1,406,472 |
April 15 2025 | $301.56 | $303.27 | $297.80 | $298.06 | 1,763,342 |
April 14 2025 | $299.65 | $304.31 | $298.72 | $301.56 | 1,806,247 |
April 11 2025 | $292.21 | $301.39 | $290.30 | $299.54 | 2,188,000 |
April 10 2025 | $293.14 | $297.47 | $285.14 | $292.21 | 3,284,700 |
April 09 2025 | $275.16 | $295.69 | $273.81 | $294.69 | 3,469,500 |
April 08 2025 | $282.80 | $286.43 | $273.54 | $276.76 | 3,130,200 |
April 07 2025 | $284.09 | $288.53 | $272.62 | $281.22 | 3,541,600 |
April 04 2025 | $305.58 | $306.00 | $285.90 | $286.13 | 3,769,200 |
April 03 2025 | $304.69 | $309.50 | $303.48 | $305.39 | 1,998,800 |
April 02 2025 | $304.93 | $307.97 | $303.75 | $307.23 | 1,089,300 |
April 01 2025 | $305.38 | $307.38 | $303.59 | $306.54 | 1,199,200 |
Daily pricing data for Automatic Data Processing dates back to 3/17/1980, and may be incomplete.
