TipRanks
Go Ultimate55% OFF

Automatic Data Processing (1ADP) Historical Prices

IT:1ADP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026261.10261.10261.10264.95264.95+3.70%10.13
Oct 29, 2026255.70255.70255.70255.50255.50+0.06%303.85
Oct 28, 2026255.35256.15254.20255.35255.35-2.72%00.00
Oct 27, 2026262.50262.50262.50262.50262.50-2.25%10.10
Oct 26, 2026273.10273.10270.05268.55268.55-1.92%80.71
Oct 23, 2026273.80274.70272.35273.80273.80+0.70%00.00
Oct 22, 2026271.90273.15270.95271.90271.90+3.33%00.00
Oct 21, 2026263.15264.15261.80263.15263.15+1.47%00.00
Oct 20, 2026259.35261.10258.70259.35259.35+1.51%00.00
Oct 19, 2026252.75254.75252.75255.50255.50+0.26%161.36
Oct 16, 2026254.85256.30254.35254.85254.85-0.62%00.00
Oct 15, 2026256.45257.35255.45256.45256.45+3.91%00.00
Oct 14, 2026246.80246.85244.75246.80246.80+0.00%00.00
Oct 13, 2026246.85246.85244.75246.80246.80+0.80%201.74
Oct 12, 2026244.90244.90244.90244.85244.85+3.60%40.35
Oct 09, 2026236.35232.40232.40236.35236.35+0.00%00.00
Oct 08, 2026232.40232.40232.40236.35236.35+2.74%20.18
Oct 07, 2026230.05231.60229.55230.05230.05+0.00%00.00
Oct 06, 2026230.05231.60229.55230.05230.05+0.00%00.00
Oct 05, 2026230.05231.60229.55230.05230.05+0.00%00.00
Oct 02, 2026230.05231.60229.55230.05230.05-1.24%00.00
Oct 01, 2026231.25234.95229.50232.95232.95+0.54%13011.62
Sep 30, 2026231.70232.45230.65231.70231.70+1.40%00.00
Sep 29, 2026228.50229.95227.95228.50228.50-1.51%00.00
Sep 28, 2026232.00232.95231.10232.00232.00+0.09%00.00
Sep 25, 2026231.80232.75230.90231.80231.80+0.46%00.00
Sep 24, 2026234.00234.00233.10230.75230.75-0.94%20.15
Sep 23, 2026232.95234.65232.45232.95232.95-0.43%00.00
Sep 22, 2026233.35233.35233.35233.95233.95-0.30%40.27
Sep 21, 2026234.65235.85233.90234.65234.65-0.97%00.00
Sep 18, 2026236.95237.95235.95236.95236.95-0.36%00.00
Sep 17, 2026237.80238.70236.95237.80237.80-0.88%00.00
Sep 16, 2026239.90240.50238.45239.90239.90+0.15%00.00
Sep 15, 2026239.55359.00238.80239.55239.55+1.05%00.00
Sep 14, 2026237.05237.85235.80237.05237.05+2.98%00.00
Sep 11, 2026230.90230.90230.90230.20230.20-3.88%40.23
Sep 10, 2026239.50239.50239.50239.50239.50+5.12%00.00
Sep 09, 2026229.30230.00228.05229.30227.84-0.52%00.00
Sep 08, 2026237.50237.50234.00230.50229.03-1.79%80.45
Sep 07, 2026236.20236.20236.20234.70233.20-2.33%502.97
Sep 04, 2026242.65242.65242.65240.30238.77-1.25%402.47
Sep 03, 2026243.35244.20242.20243.35241.80+0.66%00.00
Sep 02, 2026241.75367.00240.75241.75240.21-1.73%00.00
Sep 01, 2026246.00246.95245.10246.00244.43-0.32%00.00
Aug 31, 2026246.35246.35246.35246.80245.23-0.08%40.23
Aug 28, 2026243.45243.45243.45247.00245.43+0.73%100.57
Aug 27, 2026240.00244.35240.00245.20243.64+1.41%412.34
Aug 26, 2026241.80242.85240.90241.80240.26-0.08%00.00
Aug 25, 2026242.00242.00242.00242.00240.46-0.60%00.00
Aug 24, 2026243.95243.95243.95243.45241.90+0.97%40.22