Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Automatic Data Processing (0HJI) Historical Prices

1 Followers
GB:0HJI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 2026310.22313.00306.00309.12309.12+0.33%3580.28
Nov 12, 2026309.00315.00304.88308.10308.10+0.94%6240.49
Nov 11, 2026301.55308.48298.28305.22305.22+0.49%9530.75
Nov 10, 2026303.95306.88296.66303.73303.73+0.21%9320.74
Nov 09, 2026304.95311.24296.83303.98303.98+0.29%8720.69
Nov 06, 2026303.47309.49292.00303.09303.09-1.05%2,3961.94
Nov 05, 2026299.79310.99299.79306.31306.31+0.38%8510.69
Nov 04, 2026294.80305.25292.85305.14305.14+2.51%2,2551.87
Nov 03, 2026306.59306.59288.57297.67297.67-0.85%4,1063.56
Nov 02, 2026293.84300.60289.00300.23300.23+1.76%1,1030.96
Oct 30, 2026294.30297.93288.00295.03295.03+2.99%1,5971.42
Oct 29, 2026292.50295.00283.50286.46286.46+1.02%4,3203.86
Oct 28, 2026296.63296.66280.31283.57283.57-3.31%3,8203.49
Oct 27, 2026303.44304.20291.38293.27293.27-2.03%1,7261.55
Oct 26, 2026304.01309.24296.03299.36299.36-1.85%1,6801.51
Oct 23, 2026303.40312.50303.16304.99304.99-0.75%7760.69
Oct 22, 2026295.19307.49292.24307.30307.30+4.37%7960.70
Oct 21, 2026290.48296.26285.86294.44294.44+1.08%2,4142.16
Oct 20, 2026284.66294.15284.66291.28291.28+1.22%1,5361.40
Oct 19, 2026289.57291.92284.00287.77287.77+0.58%8470.76
Oct 16, 2026286.46290.00281.57286.11286.11-0.77%7270.66
Oct 15, 2026280.61289.90280.32288.34288.34+3.21%8730.78
Oct 14, 2026279.00283.50271.51279.38279.38+1.41%1,1731.05
Oct 13, 2026273.30279.29272.52275.49275.49+0.64%7110.62
Oct 12, 2026270.88276.00265.52273.74273.74+0.65%5720.50
Oct 09, 2026275.07275.07264.37271.98271.98+0.86%3610.31
Oct 08, 2026266.71270.52261.85269.66269.66+1.65%1,7011.49
Oct 07, 2026264.00268.97257.00265.27265.27+0.99%1,1401.00
Oct 06, 2026265.36265.53256.84262.67262.67+1.37%2,3242.09
Oct 05, 2026259.14259.51251.96259.13259.13+0.48%1,1971.08
Oct 02, 2026259.00267.21257.69257.89257.89-2.25%8470.76
Oct 01, 2026260.29266.52253.51263.83263.83+0.99%1,1291.01
Sep 30, 2026263.97264.41256.56261.25261.25+0.40%6960.63
Sep 29, 2026260.00264.14256.00260.22260.22-1.20%1,1060.99
Sep 28, 2026263.67269.50259.30263.37263.37-0.05%2,5202.25
Sep 25, 2026268.45268.45259.00263.49263.49+0.28%8150.73
Sep 24, 2026266.55268.00258.00262.76262.76-1.60%4810.40
Sep 23, 2026273.59274.24262.46267.02267.02-0.70%1,5731.33
Sep 22, 2026275.99276.00265.99268.90268.90-0.79%4170.35
Sep 21, 2026276.00276.00267.22271.03271.03-0.28%1,0140.81
Sep 18, 2026273.44276.00267.93271.78271.78-0.21%4600.33
Sep 17, 2026271.00280.00265.00272.36272.36-0.90%4480.30
Sep 16, 2026277.00279.90271.64274.82274.82-0.98%5520.37
Sep 15, 2026275.00279.78271.00277.55277.55+0.60%1,2070.81
Sep 14, 2026268.53277.30265.03275.90275.90+3.16%7050.48
Sep 11, 2026265.70268.19260.00267.44267.44+0.34%2200.14
Sep 10, 2026270.00270.00260.00266.54266.54+0.92%6150.37
Sep 09, 2026272.50273.80255.71265.81264.11-1.27%7600.45
Sep 08, 2026277.00280.00267.77269.22267.50-3.76%1,2830.77
Sep 07, 2026279.74288.99276.45279.74277.950.00%00.00