Automatic Data Processing (ADP)

Historical Prices For Automatic Data Processing (ADP)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	304.69	309.50	303.48	305.39	1,998,843	305.39
4/02/2025	304.93	307.97	303.75	307.23	1,089,221	307.23
4/01/2025	305.38	307.38	303.59	306.54	1,199,341	306.54
3/31/2025	301.25	306.32	300.90	305.53	2,492,526	305.53
3/28/2025	306.30	308.89	300.65	300.83	1,785,443	300.83
3/27/2025	303.03	306.25	301.27	305.43	1,373,792	305.43
3/26/2025	300.42	307.14	298.87	302.41	1,851,351	302.41
3/25/2025	299.01	300.03	297.51	299.38	1,474,803	299.38
3/24/2025	297.53	300.23	296.73	298.89	1,709,093	298.89
3/21/2025	295.16	295.66	292.73	295.32	3,951,238	295.32
3/20/2025	295.14	299.81	294.90	297.51	1,602,360	297.51
3/19/2025	295.93	300.27	295.93	298.79	1,291,709	298.79
3/18/2025	295.85	296.48	293.00	295.93	1,181,011	295.93
3/17/2025	292.08	297.90	291.22	296.58	1,818,381	296.58
3/14/2025	289.20	292.56	289.20	291.76	1,429,313	291.76
3/13/2025	294.13	294.19	289.45	290.55	2,062,489	289.01
3/12/2025	292.78	294.78	290.10	294.18	1,959,749	292.62
3/11/2025	304.11	304.48	292.03	292.44	2,923,432	290.89
3/10/2025	306.20	309.34	301.57	302.99	2,991,346	301.38
3/07/2025	302.46	307.29	302.46	306.45	2,293,501	304.83
3/06/2025	308.50	309.46	299.24	302.46	2,992,808	300.86
3/05/2025	311.38	313.90	309.39	310.43	3,470,989	308.79
3/04/2025	322.84	322.84	308.00	313.44	2,388,444	311.78
3/03/2025	316.01	320.50	315.70	318.64	1,514,745	316.95
2/28/2025	314.69	316.46	311.13	315.18	3,289,107	313.51
2/27/2025	311.98	314.12	310.24	311.30	1,489,906	309.65
2/26/2025	312.74	315.29	311.04	311.38	1,442,852	309.73
2/25/2025	312.99	314.70	310.44	313.37	1,879,398	311.71
2/24/2025	310.62	314.06	310.12	312.20	1,311,604	310.55
2/21/2025	311.78	312.36	307.32	310.90	1,600,349	309.25
2/20/2025	311.97	312.89	309.76	311.97	1,304,466	310.32
2/19/2025	310.70	313.72	309.50	313.22	1,407,729	311.56
2/18/2025	310.28	311.47	307.77	309.95	1,313,188	308.31
2/14/2025	310.00	311.59	308.13	308.15	1,101,072	306.52
2/13/2025	306.00	310.58	305.00	310.22	1,197,848	308.58
2/12/2025	304.14	306.75	302.81	306.65	1,558,994	305.02
2/11/2025	307.56	307.56	304.37	305.78	1,150,972	304.16
2/10/2025	308.24	308.36	306.48	306.93	902,784	305.30
2/07/2025	310.32	310.37	305.82	305.97	1,387,893	304.35
2/06/2025	309.00	310.26	307.51	308.97	1,739,901	307.33
2/05/2025	305.63	308.20	303.92	308.15	1,633,597	306.52
2/04/2025	304.14	305.63	303.00	304.67	1,256,730	303.06
2/03/2025	303.30	307.94	302.71	307.32	2,168,606	305.69
1/31/2025	301.79	305.10	301.18	303.01	2,237,742	301.40
1/30/2025	303.52	307.84	301.04	303.26	1,366,598	301.65
1/29/2025	304.14	311.67	300.42	300.57	2,763,565	298.98
1/28/2025	299.96	302.55	295.67	298.31	2,469,561	296.73
1/27/2025	294.70	301.08	294.70	300.15	1,635,922	298.56
1/24/2025	293.72	298.30	293.24	297.10	1,205,969	295.52
1/23/2025	296.24	297.18	293.68	295.80	1,103,106	294.23
1/22/2025	297.73	298.68	296.22	296.36	1,627,777	294.79
1/21/2025	296.44	299.10	296.44	298.15	1,652,277	296.57
1/17/2025	301.09	301.09	295.96	296.18	2,408,372	294.61
1/16/2025	291.84	297.61	291.81	296.23	1,667,522	294.66
1/15/2025	294.02	295.21	292.36	293.37	1,764,389	291.81
1/14/2025	290.30	291.87	287.47	291.69	2,320,989	290.14
1/13/2025	285.69	290.48	285.48	290.20	1,809,433	288.66
1/10/2025	290.19	292.85	286.70	286.85	2,292,477	285.33
1/08/2025	288.51	292.05	288.51	291.89	1,513,070	290.34
1/07/2025	287.25	290.00	287.25	288.40	1,451,758	286.87
1/06/2025	289.15	290.32	285.86	287.13	1,529,139	285.61