The closing price for Automatic Data Processing (ADP) between December 31, 2022 and December 31, 2023 was $224.46, on December 29, 2023. It was down 1% in that time. The latest price is $285.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $223.94 | $224.92 | $223.39 | $224.46 | 1,020,200 |
December 28 2023 | $223.64 | $224.85 | $222.93 | $224.00 | 1,141,000 |
December 27 2023 | $223.42 | $224.25 | $222.53 | $223.15 | 925,600 |
December 26 2023 | $223.13 | $224.51 | $221.97 | $224.05 | 1,028,900 |
December 22 2023 | $220.63 | $223.17 | $220.16 | $222.54 | 1,231,900 |
December 21 2023 | $223.53 | $223.53 | $218.83 | $220.63 | 1,744,800 |
December 20 2023 | $224.98 | $226.86 | $223.54 | $223.75 | 1,654,400 |
December 19 2023 | $226.38 | $227.24 | $224.88 | $225.17 | 1,394,000 |
December 18 2023 | $227.71 | $227.85 | $225.45 | $226.27 | 1,492,600 |
December 15 2023 | $227.28 | $228.52 | $225.16 | $225.59 | 5,260,500 |
December 14 2023 | $231.42 | $231.45 | $226.70 | $227.35 | 2,361,000 |
December 13 2023 | $228.61 | $230.52 | $226.97 | $230.49 | 1,579,800 |
December 12 2023 | $226.42 | $228.05 | $224.65 | $228.04 | 1,905,100 |
December 11 2023 | $222.87 | $226.67 | $222.43 | $224.77 | 1,981,500 |
December 08 2023 | $220.82 | $224.10 | $219.94 | $220.90 | 1,772,400 |
December 07 2023 | $223.05 | $224.22 | $221.02 | $221.59 | 1,758,400 |
December 06 2023 | $222.36 | $223.13 | $220.49 | $222.52 | 1,676,900 |
December 05 2023 | $222.69 | $223.03 | $220.13 | $221.76 | 1,665,900 |
December 04 2023 | $221.61 | $223.42 | $221.39 | $222.74 | 2,795,100 |
December 01 2023 | $219.92 | $223.44 | $219.53 | $223.08 | 1,647,700 |
November 30 2023 | $219.79 | $220.27 | $217.85 | $220.19 | 4,351,800 |
November 29 2023 | $220.11 | $221.28 | $219.16 | $219.46 | 1,291,200 |
November 28 2023 | $219.70 | $220.54 | $218.77 | $219.30 | 1,162,300 |
November 27 2023 | $220.46 | $220.62 | $218.53 | $219.46 | 1,551,600 |
November 24 2023 | $221.72 | $222.16 | $219.40 | $220.90 | 659,800 |
Daily pricing data for Automatic Data Processing dates back to 3/17/1980, and may be incomplete.
