5 DAY PERFORMANCE
-0.92%
1 MONTH PERFORMANCE
-3.44%
3 MONTH PERFORMANCE
+6.40%
6 MONTH PERFORMANCE
+18.60%
YEAR-TO-DATE PERFORMANCE
+26.24%
1 YEAR PERFORMANCE
+28.43%
Automatic Data Processing, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $290.11 | $294.02 (1.35%) | $295.15 | $289.95 | 3.86 M | $119.93 B |
| 12/19/2024 | $287.63 | $291.33 (1.29%) | $293.97 | $287.63 | 1.79 M | $118.83 B |
| 12/18/2024 | $294.87 | $288.50 (-2.16%) | $295.84 | $288.39 | 2.26 M | $117.68 B |
| 12/17/2024 | $296.01 | $295.57 (-0.15%) | $298.01 | $294.93 | 2.63 M | $120.56 B |
| 12/16/2024 | $298.00 | $296.81 (-0.4%) | $298.46 | $295.94 | 2.58 M | $121.07 B |
| 12/13/2024 | $296.41 | $296.76 (0.12%) | $298.18 | $295.69 | 1.88 M | $121.05 B |
| 12/12/2024 | $300.94 | $298.75 (-0.73%) | $302.00 | $297.48 | 1.17 M | $121.86 B |
| 12/11/2024 | $302.77 | $300.75 (-0.67%) | $304.55 | $300.56 | 1.95 M | $122.68 B |
| 12/10/2024 | $297.00 | $302.23 (1.76%) | $302.77 | $295.72 | 1.67 M | $123.28 B |
| 12/09/2024 | $303.94 | $297.56 (-2.1%) | $304.75 | $295.62 | 2.27 M | $121.37 B |
| 12/06/2024 | $301.46 | $304.56 (1.03%) | $305.61 | $301.46 | 2.62 M | $124.23 B |
| 12/05/2024 | $303.20 | $301.80 (-0.46%) | $303.26 | $300.02 | 3.17 M | $123.10 B |
| 12/04/2024 | $304.94 | $303.49 (-0.48%) | $305.60 | $302.21 | 1.37 M | $123.79 B |
| 12/03/2024 | $306.22 | $303.57 (-0.87%) | $307.73 | $302.12 | 2.06 M | $123.83 B |
| 12/02/2024 | $307.67 | $306.03 (-0.53%) | $307.67 | $304.55 | 1.28 M | $124.83 B |
| 11/29/2024 | $306.73 | $306.93 (0.07%) | $307.93 | $306.25 | 805,046 | $125.20 B |
| 11/27/2024 | $309.62 | $306.92 (-0.87%) | $309.63 | $306.73 | 1.52 M | $125.19 B |
| 11/26/2024 | $305.60 | $307.97 (0.78%) | $308.31 | $304.76 | 1.05 M | $125.62 B |
| 11/25/2024 | $305.31 | $304.67 (-0.21%) | $305.96 | $301.67 | 3.08 M | $124.27 B |
| 11/22/2024 | $305.34 | $305.15 (-0.06%) | $308.02 | $304.31 | 1.31 M | $124.47 B |
| 11/21/2024 | $300.00 | $304.57 (1.52%) | $304.96 | $298.81 | 1.81 M | $124.23 B |
| 11/20/2024 | $296.48 | $298.59 (0.71%) | $300.62 | $295.15 | 2.16 M | $121.79 B |
| 11/19/2024 | $296.38 | $297.54 (0.39%) | $299.09 | $295.06 | 1.74 M | $121.37 B |
| 11/18/2024 | $297.64 | $297.89 (0.08%) | $299.84 | $296.95 | 1.08 M | $121.51 B |
| 11/15/2024 | $301.93 | $297.64 (-1.42%) | $301.95 | $297.07 | 1.46 M | $121.41 B |
| 11/14/2024 | $307.11 | $301.99 (-1.67%) | $307.72 | $301.40 | 1.51 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 |