Skip to main content
logo
Automatic Data Processing, Inc. (BIT:1ADP)
Italy flag Italy · Delayed Price · Currency is EUR
192.36
-1.72 (-0.89%)
At close: Jun 16, 2026

BIT:1ADP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 2026192.36192.36192.36192.36192.36-0.89%-
Jun 15, 2026194.22194.30194.22194.08194.08-0.70%10
Jun 12, 2026195.44195.44195.44195.44195.44-10.18%-
Jun 11, 2026217.60217.60217.60217.60217.609.25%-
Jun 10, 2026200.65200.65200.65200.65199.181.11%-
Jun 9, 2026198.44198.44198.44198.44196.98-0.67%-
Jun 8, 2026199.78199.78199.78199.78198.32-0.68%-
Jun 5, 2026201.15201.15201.15201.15199.670.52%-
Jun 4, 2026199.42201.20199.42200.10198.632.83%30
Jun 3, 2026197.78198.16194.92194.60193.17-0.62%45
Jun 2, 2026194.36194.36194.36195.82194.38-1.64%20
Jun 1, 2026192.12192.12192.12199.08197.624.91%44
May 29, 2026189.76189.76189.76189.76188.370.63%-
May 28, 2026187.96187.96187.96188.58187.200.43%27
May 27, 2026187.78187.78187.78187.78186.40-1.18%-
May 26, 2026195.52195.52193.14190.02188.63-3.16%107
May 25, 2026196.22196.22196.22196.22194.781.90%-
May 22, 2026192.56192.56192.56192.56191.151.68%-
May 21, 2026189.38189.38189.38189.38187.990.57%-
May 20, 2026188.30188.30188.30188.30186.92-2.50%-
May 19, 2026192.10192.70192.10193.12191.701.97%14
May 18, 2026185.16186.58185.16189.38187.993.20%27
May 15, 2026183.36183.36183.36183.50182.152.41%55
May 14, 2026179.18179.18179.18179.18177.871.03%-
May 13, 2026177.36177.36177.36177.36176.06-3.59%-
May 12, 2026183.96183.96183.96183.96182.612.09%-
May 11, 2026179.42179.42179.38180.20178.88-0.11%28
May 8, 2026178.32178.32178.32180.40179.08-0.21%25
May 7, 2026180.78180.78180.78180.78179.454.74%-
May 6, 2026180.00180.00178.40172.60171.33-3.26%75
May 5, 2026178.42178.42178.42178.42177.11-0.76%-
May 4, 2026182.42182.42182.42179.78178.46-3.69%11
Apr 30, 2026186.66186.66186.66186.66185.293.48%-
Apr 29, 2026169.00176.04169.00180.38179.065.67%79
Apr 28, 2026170.70170.70170.70170.70169.450.44%-
Apr 27, 2026167.32168.08167.32169.96168.714.57%17
Apr 24, 2026162.54162.54162.54162.54161.35-6.19%-
Apr 23, 2026173.26173.26173.26173.26171.990.98%-
Apr 22, 2026171.58171.58171.58171.58170.32-3.45%-
Apr 21, 2026172.86172.86172.86177.72176.424.03%58
Apr 20, 2026170.70172.10170.70170.84169.590.87%14
Apr 17, 2026168.70168.70168.70169.36168.12-0.34%20
Apr 16, 2026169.94169.94169.94169.94168.691.68%-
Apr 15, 2026167.14167.14167.14167.14165.911.20%-
Apr 14, 2026165.16165.16165.16165.16163.951.33%-
Apr 13, 2026163.00163.00163.00163.00161.800.15%-
Apr 10, 2026168.18168.18168.18162.76161.57-2.43%46
Apr 9, 2026168.02168.02168.02166.82165.60-3.98%5
Apr 8, 2026173.74173.74173.74173.74172.47-1.56%-
Apr 7, 2026175.18175.18175.18176.50175.210.72%6