Automatic Data Processing, Inc. (BIT:1ADP)
Italy · Delayed Price · Currency is EUR 224.85
+0.45 (0.20%)
At close: Dec 5, 2025
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 225.20 | 225.20 | 225.20 | 224.85 | 224.85 | 0.20% | 3 |
| Dec 4, 2025 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | 1.17% | - |
| Dec 3, 2025 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | 0.70% | - |
| Dec 2, 2025 | 220.25 | 220.25 | 220.25 | 220.25 | 220.25 | -0.41% | - |
| Dec 1, 2025 | 221.15 | 221.15 | 221.15 | 221.15 | 221.15 | 0.52% | - |
| Nov 28, 2025 | 221.90 | 221.90 | 221.90 | 220.00 | 220.00 | 0.23% | 3 |
| Nov 27, 2025 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | -0.14% | - |
| Nov 26, 2025 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | -0.09% | - |
| Nov 25, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.01% | - |
| Nov 24, 2025 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | -0.66% | - |
| Nov 21, 2025 | 219.25 | 219.25 | 219.25 | 219.25 | 219.25 | 1.81% | - |
| Nov 20, 2025 | 215.35 | 215.35 | 215.35 | 215.35 | 215.35 | -0.14% | - |
| Nov 19, 2025 | 217.85 | 217.85 | 217.85 | 215.65 | 215.65 | 0.33% | 5 |
| Nov 18, 2025 | 214.95 | 214.95 | 214.95 | 214.95 | 214.95 | -1.29% | - |
| Nov 17, 2025 | 217.75 | 217.75 | 217.75 | 217.75 | 217.75 | 0.16% | - |
| Nov 14, 2025 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | -0.21% | - |
| Nov 13, 2025 | 217.85 | 217.85 | 217.85 | 217.85 | 217.85 | -0.62% | - |
| Nov 12, 2025 | 221.45 | 221.45 | 221.45 | 219.20 | 219.20 | -0.23% | 5 |
| Nov 11, 2025 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | 0.85% | - |
| Nov 10, 2025 | 218.95 | 220.00 | 218.95 | 217.85 | 217.85 | -0.59% | 24 |
| Nov 7, 2025 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | 0.16% | - |
| Nov 6, 2025 | 220.90 | 220.90 | 220.90 | 218.80 | 218.80 | -1.86% | 3 |
| Nov 5, 2025 | 222.95 | 222.95 | 222.95 | 222.95 | 222.95 | -1.11% | - |
| Nov 4, 2025 | 227.40 | 227.40 | 227.40 | 225.45 | 225.45 | 1.28% | 3 |
| Nov 3, 2025 | 225.20 | 227.45 | 225.20 | 222.60 | 222.60 | -1.85% | 28 |
| Oct 31, 2025 | 226.80 | 226.80 | 226.80 | 226.80 | 226.80 | -0.04% | - |
| Oct 30, 2025 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | 0.60% | - |
| Oct 29, 2025 | 231.80 | 231.80 | 231.80 | 225.55 | 225.55 | -6.80% | 3 |
| Oct 28, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.21% | - |
| Oct 27, 2025 | 241.80 | 242.95 | 241.80 | 241.50 | 241.50 | -0.21% | 122 |
| Oct 24, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -0.25% | - |
| Oct 23, 2025 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | -1.56% | - |
| Oct 22, 2025 | 246.45 | 246.45 | 246.45 | 246.45 | 246.45 | 1.17% | - |
| Oct 21, 2025 | 246.70 | 246.70 | 246.70 | 243.60 | 243.60 | 0.68% | 45 |
| Oct 20, 2025 | 240.95 | 242.60 | 240.95 | 241.95 | 241.95 | 0.04% | 15 |
| Oct 17, 2025 | 241.85 | 241.85 | 241.85 | 241.85 | 241.85 | 0.35% | - |
| Oct 16, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | -1.73% | - |
| Oct 15, 2025 | 245.25 | 245.25 | 245.25 | 245.25 | 245.25 | 0.29% | - |
| Oct 14, 2025 | 244.55 | 244.55 | 244.55 | 244.55 | 244.55 | -0.87% | - |
| Oct 13, 2025 | 246.35 | 246.35 | 246.35 | 246.70 | 246.70 | -0.12% | 2 |
| Oct 10, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | -1.06% | - |
| Oct 9, 2025 | 249.65 | 249.65 | 249.65 | 249.65 | 249.65 | -0.16% | - |
| Oct 8, 2025 | 250.05 | 250.05 | 250.05 | 250.05 | 250.05 | -0.24% | - |
| Oct 7, 2025 | 250.65 | 250.65 | 250.65 | 250.65 | 250.65 | 1.56% | - |
| Oct 6, 2025 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | -0.24% | - |
| Oct 3, 2025 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | 0.81% | - |
| Oct 2, 2025 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | -1.25% | - |
| Oct 1, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | 0.38% | - |
| Sep 30, 2025 | 247.55 | 247.55 | 247.55 | 247.55 | 247.55 | -0.86% | - |
| Sep 29, 2025 | 249.75 | 249.75 | 249.75 | 249.70 | 249.70 | 0.34% | 4 |