Register for real-time alerts, custom portfolio, and market movers
ADP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 244.08 | 0.23 | 0.09% | 247.08 | 247.32 | 243.12 | 1,383,647 |
| Apr 12 2024 | 243.85 | -0.57 | -0.23% | 242.93 | 244.195 | 242.19 | 1,226,379 |
| Apr 11 2024 | 244.42 | -1.37 | -0.56% | 246.82 | 246.82 | 242.965 | 1,100,599 |
| Apr 10 2024 | 245.79 | -4.22 | -1.69% | 248.335 | 248.79 | 244.33 | 1,262,836 |
| Apr 09 2024 | 250.01 | 3.37 | 1.37% | 248.30 | 250.10 | 246.59 | 1,161,387 |
| Apr 08 2024 | 246.64 | 1.79 | 0.73% | 244.37 | 247.00 | 243.97 | 905,486 |
| Apr 05 2024 | 244.85 | 3.36 | 1.39% | 240.98 | 245.92 | 240.98 | 1,420,081 |
| Apr 04 2024 | 241.49 | -3.64 | -1.48% | 247.57 | 247.62 | 241.40 | 1,690,647 |
| Apr 03 2024 | 245.13 | -2.53 | -1.02% | 247.82 | 248.41 | 244.74 | 2,369,066 |
| Apr 02 2024 | 247.66 | 2.35 | 0.96% | 240.11 | 248.725 | 239.72 | 2,294,613 |
| Apr 01 2024 | 245.31 | -4.43 | -1.77% | 250.38 | 250.61 | 245.015 | 1,535,357 |
| Mar 28 2024 | 249.74 | 1.41 | 0.57% | 249.63 | 251.06 | 249.03 | 1,302,005 |
| Mar 27 2024 | 248.33 | 3.26 | 1.33% | 246.95 | 249.43 | 246.8839 | 1,152,584 |
| Mar 26 2024 | 245.07 | 0.87 | 0.36% | 243.56 | 245.25 | 243.395 | 1,072,913 |
| Mar 25 2024 | 244.20 | -3.41 | -1.38% | 247.42 | 247.745 | 244.05 | 1,069,609 |
| Mar 22 2024 | 247.61 | -1.34 | -0.54% | 251.23 | 251.23 | 246.96 | 1,612,372 |
| Mar 21 2024 | 248.95 | 1.23 | 0.50% | 249.44 | 250.29 | 247.5601 | 1,857,718 |
| Mar 20 2024 | 247.72 | 3.59 | 1.47% | 245.01 | 247.87 | 244.115 | 2,105,052 |
| Mar 19 2024 | 244.13 | 2.28 | 0.94% | 242.57 | 244.315 | 241.285 | 1,864,313 |
| Mar 18 2024 | 241.85 | -0.24 | -0.10% | 243.61 | 244.28 | 241.68 | 2,001,885 |
| Mar 15 2024 | 242.09 | -1.16 | -0.48% | 242.98 | 243.83 | 238.83 | 11,912,116 |
| Mar 14 2024 | 243.25 | -0.96 | -0.39% | 244.71 | 244.99 | 242.23 | 1,866,798 |
| Mar 13 2024 | 244.21 | -0.46 | -0.19% | 244.67 | 245.26 | 243.07 | 1,558,217 |
| Mar 12 2024 | 244.67 | 0.58 | 0.24% | 244.09 | 245.66 | 242.61 | 1,978,823 |
| Mar 11 2024 | 244.09 | 1.69 | 0.70% | 243.23 | 244.53 | 241.70 | 1,474,330 |
| Mar 08 2024 | 242.40 | -1.85 | -0.76% | 244.17 | 244.31 | 241.475 | 1,815,616 |
| Mar 07 2024 | 244.25 | 0.49 | 0.20% | 243.76 | 245.97 | 243.25 | 2,445,416 |
| Mar 06 2024 | 243.76 | -0.24 | -0.10% | 244.32 | 246.28 | 243.08 | 2,163,103 |
| Mar 05 2024 | 244.00 | -2.20 | -0.89% | 246.35 | 246.655 | 242.575 | 2,433,279 |
| Mar 04 2024 | 246.20 | -3.49 | -1.40% | 247.01 | 249.4247 | 243.8001 | 3,661,529 |
| Mar 01 2024 | 249.69 | -1.44 | -0.57% | 249.43 | 250.18 | 248.325 | 2,091,030 |
| Feb 29 2024 | 251.13 | -0.43 | -0.17% | 253.70 | 253.70 | 250.16 | 2,796,701 |
| Feb 28 2024 | 251.56 | 0.25 | 0.10% | 250.56 | 251.91 | 250.15 | 1,508,067 |
| Feb 27 2024 | 251.31 | -2.24 | -0.88% | 253.15 | 253.30 | 250.21 | 1,242,021 |
| Feb 26 2024 | 253.55 | -2.32 | -0.91% | 256.57 | 256.57 | 253.48 | 1,141,083 |
| Feb 23 2024 | 255.87 | 1.11 | 0.44% | 255.81 | 256.205 | 254.96 | 1,306,581 |
| Feb 22 2024 | 254.76 | 0.84 | 0.33% | 253.92 | 255.75 | 253.51 | 1,692,892 |
| Feb 21 2024 | 253.92 | 0.98 | 0.39% | 253.56 | 254.02 | 251.53 | 1,146,431 |
| Feb 20 2024 | 252.94 | -0.03 | -0.01% | 254.08 | 254.495 | 252.54 | 1,439,327 |
| Feb 16 2024 | 252.97 | 0.92 | 0.37% | 251.75 | 254.355 | 250.635 | 2,092,184 |
| Feb 15 2024 | 252.05 | 1.15 | 0.46% | 251.68 | 252.82 | 251.13 | 1,387,453 |
| Feb 14 2024 | 250.90 | 1.31 | 0.52% | 250.10 | 251.26 | 249.06 | 1,129,859 |
| Feb 13 2024 | 249.59 | -0.48 | -0.19% | 250.45 | 250.50 | 247.87 | 1,827,936 |
| Feb 12 2024 | 250.07 | 0.08 | 0.03% | 249.75 | 250.78 | 249.395 | 1,260,531 |
| Feb 09 2024 | 249.99 | -1.09 | -0.43% | 250.89 | 251.00 | 248.89 | 1,243,350 |
| Feb 08 2024 | 251.08 | 0.81 | 0.32% | 249.99 | 251.19 | 248.395 | 1,338,834 |
| Feb 07 2024 | 250.27 | -0.54 | -0.22% | 251.83 | 252.37 | 249.70 | 1,460,248 |
| Feb 06 2024 | 250.81 | 2.53 | 1.02% | 249.40 | 251.80 | 248.52 | 1,646,020 |
| Feb 05 2024 | 248.28 | -0.53 | -0.21% | 247.90 | 248.84 | 246.09 | 1,733,290 |
| Feb 02 2024 | 248.81 | 1.73 | 0.70% | 247.58 | 249.83 | 246.73 | 2,223,043 |
| Feb 01 2024 | 247.08 | 1.30 | 0.53% | 245.05 | 247.25 | 241.97 | 2,007,794 |
| Jan 31 2024 | 245.78 | 7.19 | 3.01% | 246.41 | 251.22 | 244.00 | 4,433,619 |
| Jan 30 2024 | 238.59 | 0.88 | 0.37% | 236.01 | 238.84 | 235.11 | 2,023,448 |
| Jan 29 2024 | 237.71 | 1.61 | 0.68% | 234.44 | 237.71 | 234.38 | 2,164,845 |
| Jan 26 2024 | 236.10 | -0.62 | -0.26% | 237.76 | 238.00 | 235.495 | 1,677,886 |
| Jan 25 2024 | 236.72 | -1.72 | -0.72% | 239.24 | 240.75 | 236.26 | 1,993,044 |
| Jan 24 2024 | 238.44 | -1.92 | -0.80% | 241.90 | 241.90 | 238.175 | 1,744,096 |
| Jan 23 2024 | 240.36 | 0.96 | 0.40% | 239.40 | 240.50 | 238.43 | 1,245,127 |
| Jan 22 2024 | 239.40 | 1.16 | 0.49% | 238.08 | 240.26 | 237.92 | 1,761,497 |
| Jan 19 2024 | 238.24 | 2.16 | 0.91% | 236.70 | 239.22 | 234.64 | 1,821,809 |
| Jan 18 2024 | 236.08 | 0.69 | 0.29% | 235.06 | 236.68 | 234.16 | 1,182,739 |
| Jan 17 2024 | 235.39 | 0.11 | 0.05% | 236.14 | 237.26 | 234.4472 | 1,409,328 |
