-
5 DAY PERFORMANCE
-1.04% -
1 MONTH PERFORMANCE
+3.97% -
3 MONTH PERFORMANCE
+14.37% -
6 MONTH PERFORMANCE
+22.28% -
YEAR-TO-DATE PERFORMANCE
+29.44% -
1 YEAR PERFORMANCE
+30.85%
Automatic Data Processing, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $301.93 | $301.18 (-0.25%) | $301.93 | $301.18 | 105,250 | |
| 11/14/2024 | $307.11 | $301.99 (-1.67%) | $307.72 | $301.47 | 1.48 M | $123.18 B |
| 11/13/2024 | $306.70 | $307.50 (0.26%) | $309.37 | $306.67 | 1.64 M | $125.43 B |
| 11/12/2024 | $307.36 | $307.91 (0.18%) | $309.21 | $306.83 | 1.71 M | $125.60 B |
| 11/11/2024 | $305.78 | $306.78 (0.33%) | $308.54 | $305.13 | 1.34 M | $125.14 B |
| 11/08/2024 | $305.66 | $304.73 (-0.3%) | $306.92 | $304.13 | 1.55 M | $124.60 B |
| 11/07/2024 | $305.00 | $304.85 (-0.05%) | $306.19 | $303.05 | 1.30 M | $124.65 B |
| 11/06/2024 | $299.59 | $305.18 (1.87%) | $306.71 | $296.74 | 2.87 M | $124.79 B |
| 11/05/2024 | $289.58 | $291.18 (0.55%) | $291.71 | $288.44 | 897,637 | $119.06 B |
| 11/04/2024 | $290.00 | $289.86 (-0.05%) | $292.25 | $288.98 | 1.18 M | $118.52 B |
| 11/01/2024 | $288.01 | $288.18 (0.06%) | $289.37 | $285.99 | 2.04 M | $117.84 B |
| 10/31/2024 | $291.51 | $289.24 (-0.78%) | $292.54 | $288.94 | 2.22 M | $118.27 B |
| 10/30/2024 | $286.20 | $292.78 (2.3%) | $292.87 | $285.60 | 2.01 M | $119.72 B |
| 10/29/2024 | $285.44 | $287.95 (0.88%) | $289.66 | $284.39 | 2.58 M | $117.74 B |
| 10/28/2024 | $288.51 | $286.44 (-0.72%) | $289.19 | $286.04 | 1.59 M | $117.13 B |
| 10/25/2024 | $290.37 | $287.96 (-0.83%) | $290.85 | $287.60 | 1.69 M | $117.75 B |
| 10/24/2024 | $290.04 | $289.43 (-0.21%) | $291.24 | $288.76 | 1.26 M | $118.35 B |
| 10/23/2024 | $289.72 | $290.04 (0.11%) | $292.44 | $289.36 | 1.18 M | $118.60 B |
| 10/22/2024 | $290.15 | $291.34 (0.41%) | $291.78 | $288.42 | 983,189 | $119.13 B |
| 10/21/2024 | $291.73 | $290.91 (-0.28%) | $291.99 | $289.18 | 1.04 M | $118.95 B |
| 10/18/2024 | $292.57 | $292.29 (-0.1%) | $292.76 | $290.24 | 2.74 M | $119.52 B |
| 10/17/2024 | $292.04 | $291.96 (-0.03%) | $292.83 | $289.99 | 2.30 M | $119.38 B |
| 10/16/2024 | $289.11 | $290.70 (0.55%) | $291.16 | $287.79 | 1.24 M | $118.87 B |
| 10/15/2024 | $291.70 | $290.04 (-0.57%) | $294.18 | $289.89 | 1.53 M | $118.60 B |
| 10/14/2024 | $288.99 | $291.00 (0.7%) | $291.77 | $288.43 | 969,700 | $118.99 B |
| 10/11/2024 | $286.94 | $288.36 (0.49%) | $288.50 | $286.66 | 952,208 | $117.91 B |
| 10/10/2024 | $287.50 | $286.91 (-0.21%) | $287.59 | $285.72 | 864,501 | $117.32 B |
| 10/09/2024 | $285.83 | $287.77 (0.68%) | $288.30 | $284.59 | 1.25 M | $117.67 B |
| 10/08/2024 | $283.05 | $285.42 (0.84%) | $286.11 | $281.99 | 1.18 M | $116.71 B |
| 10/07/2024 | $283.56 | $282.12 (-0.51%) | $284.92 | $281.27 | 1.44 M | $115.36 B |
| 10/04/2024 | $285.70 | $285.16 (-0.19%) | $286.30 | $282.67 | 1.08 M | $116.60 B |
| 10/03/2024 | $282.79 | $284.62 (0.65%) | $285.67 | $282.11 | 1.49 M | $116.38 B |
| 10/02/2024 | $280.08 | $283.55 (1.24%) | $283.76 | $278.68 | 1.30 M | $115.94 B |
| 10/01/2024 | $278.18 | $280.08 (0.68%) | $281.18 | $273.45 | 1.91 M | $114.52 B |
| 09/30/2024 | $273.51 | $276.73 (1.18%) | $277.04 | $272.18 | 1.99 M | $113.15 B |
| 09/27/2024 | $274.80 | $272.88 (-0.7%) | $276.21 | $272.71 | 1.58 M | $111.58 B |
| 09/26/2024 | $275.92 | $274.43 (-0.54%) | $276.76 | $273.63 | 1.33 M | $112.21 B |
| 09/25/2024 | $276.36 | $275.25 (-0.4%) | $276.99 | $274.96 | 1.08 M | $112.55 B |
| 09/24/2024 | $277.46 | $276.64 (-0.3%) | $277.96 | $275.00 | 1.44 M | $113.12 B |
| 09/23/2024 | $276.88 | $277.58 (0.25%) | $277.84 | $275.27 | 1.44 M | $113.50 B |
| 09/20/2024 | $276.78 | $276.41 (-0.13%) | $278.01 | $274.30 | 3.27 M | $113.02 B |
| 09/19/2024 | $279.43 | $277.69 (-0.62%) | $279.71 | $276.51 | 1.56 M | $113.55 B |
| 09/18/2024 | $279.45 | $275.91 (-1.27%) | $281.14 | $275.43 | 1.52 M | $112.82 B |
| 09/17/2024 | $278.07 | $279.41 (0.48%) | $281.54 | $278.07 | 2.16 M | $114.25 B |
| 09/16/2024 | $279.03 | $278.60 (-0.15%) | $279.78 | $276.97 | 1.70 M | $113.92 B |
| 09/13/2024 | $276.78 | $277.51 (0.26%) | $278.68 | $275.83 | 1.18 M | $113.47 B |
| 09/12/2024 | $277.58 | $278.40 (0.3%) | $279.01 | $273.90 | 1.50 M | $113.84 B |
| 09/11/2024 | $277.31 | $277.48 (0.06%) | $277.85 | $270.71 | 1.56 M | $113.46 B |
| 09/10/2024 | $277.05 | $279.26 (0.8%) | $279.58 | $275.47 | 1.35 M | $114.19 B |
| 09/09/2024 | $269.70 | $275.59 (2.18%) | $276.13 | $269.70 | 1.78 M | $112.69 B |
| 09/06/2024 | $271.04 | $269.56 (-0.55%) | $271.49 | $267.79 | 2.81 M | $110.22 B |
| 09/05/2024 | $274.80 | $270.17 (-1.68%) | $274.94 | $269.02 | 1.86 M | $110.47 B |
| 09/04/2024 | $276.00 | $275.22 (-0.28%) | $278.25 | $273.68 | 1.37 M | $112.54 B |
| 09/03/2024 | $273.00 | $275.55 (0.93%) | $278.02 | $273.00 | 1.59 M | $112.67 B |
| 08/30/2024 | $273.87 | $275.91 (0.74%) | $276.74 | $272.30 | 1.55 M | $112.82 B |
| 08/29/2024 | $274.54 | $273.36 (-0.43%) | $275.27 | $271.68 | 850,498 | $111.78 B |
| 08/28/2024 | $275.79 | $272.68 (-1.13%) | $276.77 | $271.81 | 1.37 M | $111.50 B |
| 08/27/2024 | $271.28 | $274.68 (1.25%) | $275.10 | $270.75 | 1.26 M | $112.32 B |
| 08/26/2024 | $270.55 | $271.35 (0.3%) | $271.87 | $270.11 | 792,667 | $110.96 B |
| 08/23/2024 | $270.60 | $269.60 (-0.37%) | $270.99 | $268.20 | 1.21 M | $110.24 B |
| 08/22/2024 | $268.93 | $269.38 (0.17%) | $269.58 | $267.25 | 1.14 M | $110.15 B |
| 08/21/2024 | $265.79 | $267.85 (0.78%) | $268.11 | $264.73 | 1.31 M | $109.52 B |
| 08/20/2024 | $263.87 | $264.54 (0.25%) | $265.00 | $263.42 | 913,450 | $108.17 B |
| 08/19/2024 | $264.63 | $264.65 (0.01%) | $265.88 | $262.88 | 998,180 | $108.22 B |
| 08/16/2024 | $263.69 | $264.09 (0.15%) | $264.53 | $262.21 | 1.01 M | $107.99 B |
| 08/15/2024 | $263.50 | $263.66 (0.06%) | $264.67 | $261.86 | 1.17 M | $107.81 B |