Automatic Data Processing, Inc. (FRA:ADP)
Germany · Delayed Price · Currency is EUR 257.30
+0.15 (0.06%)
At close: Sep 5, 2025
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 257.00 | 257.15 | 252.35 | 257.15 | - | 0.06% | 20 |
| Sep 3, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | - | -1.06% | 25 |
| Sep 2, 2025 | 259.40 | 259.75 | 259.40 | 259.75 | - | 0.31% | 25 |
| Sep 1, 2025 | 258.70 | 259.95 | 258.70 | 258.95 | - | -0.33% | 25 |
| Aug 29, 2025 | 259.80 | 259.80 | 259.80 | 259.80 | - | - | 96 |
| Aug 28, 2025 | 259.70 | 259.80 | 259.70 | 259.80 | - | -0.88% | 96 |
| Aug 27, 2025 | 260.70 | 262.10 | 260.70 | 262.10 | - | 0.81% | 12 |
| Aug 26, 2025 | 260.55 | 261.35 | 260.00 | 260.00 | - | -0.27% | 16 |
| Aug 25, 2025 | 262.40 | 262.55 | 260.70 | 260.70 | - | -0.57% | 145 |
| Aug 22, 2025 | 262.50 | 262.50 | 262.20 | 262.20 | - | -0.74% | 109 |
| Aug 21, 2025 | 264.70 | 264.95 | 264.15 | 264.15 | - | 0.97% | 110 |
| Aug 20, 2025 | 261.20 | 261.60 | 261.20 | 261.60 | - | 1.04% | 20 |
| Aug 19, 2025 | 258.90 | 258.90 | 258.90 | 258.90 | - | 0.47% | 117 |
| Aug 18, 2025 | 257.70 | 257.70 | 257.70 | 257.70 | - | -0.15% | 117 |
| Aug 15, 2025 | 258.10 | 258.10 | 258.10 | 258.10 | - | -0.56% | 117 |
| Aug 14, 2025 | 259.55 | 259.55 | 259.55 | 259.55 | - | 1.25% | - |
| Aug 13, 2025 | 256.35 | 256.35 | 256.35 | 256.35 | - | -1.69% | 117 |
| Aug 12, 2025 | 260.75 | 260.75 | 260.75 | 260.75 | - | -1.27% | 117 |
| Aug 11, 2025 | 262.50 | 264.40 | 262.50 | 264.10 | - | 0.78% | 117 |
| Aug 8, 2025 | 259.75 | 262.05 | 259.75 | 262.05 | - | 0.17% | 100 |
| Aug 7, 2025 | 258.25 | 261.60 | 258.25 | 261.60 | - | 0.98% | 175 |
| Aug 6, 2025 | 258.70 | 259.05 | 257.55 | 259.05 | - | -0.61% | 75 |
| Aug 5, 2025 | 262.25 | 262.25 | 260.65 | 260.65 | - | -0.38% | 60 |
| Aug 4, 2025 | 261.65 | 261.65 | 261.20 | 261.65 | - | -2.68% | 350 |
| Aug 1, 2025 | 268.75 | 269.50 | 268.75 | 268.85 | - | -0.79% | 68 |
| Jul 31, 2025 | 268.90 | 275.15 | 268.90 | 271.00 | - | -0.66% | 195 |
| Jul 30, 2025 | 267.45 | 272.80 | 262.90 | 272.80 | - | 2.89% | 259 |
| Jul 29, 2025 | 265.15 | 265.15 | 265.15 | 265.15 | - | 0.13% | 100 |
| Jul 28, 2025 | 262.80 | 264.80 | 262.80 | 264.80 | - | 1.09% | 100 |
| Jul 25, 2025 | 260.55 | 262.00 | 260.55 | 261.95 | - | 1.26% | 112 |
| Jul 24, 2025 | 258.70 | 258.70 | 258.70 | 258.70 | - | 0.37% | - |
| Jul 23, 2025 | 258.00 | 258.00 | 257.75 | 257.75 | - | -1.25% | 5 |
| Jul 22, 2025 | 256.40 | 261.00 | 256.40 | 261.00 | - | 1.16% | 59 |
| Jul 21, 2025 | 259.45 | 259.55 | 258.00 | 258.00 | - | -0.75% | 95 |
| Jul 18, 2025 | 259.95 | 259.95 | 259.95 | 259.95 | - | -0.33% | 10 |
| Jul 17, 2025 | 258.40 | 260.80 | 258.40 | 260.80 | - | 1.48% | 10 |
| Jul 16, 2025 | 256.65 | 257.00 | 256.50 | 257.00 | - | -0.77% | 27 |
| Jul 15, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | - | 0.76% | 320 |
| Jul 14, 2025 | 257.05 | 257.05 | 257.05 | 257.05 | - | -1.13% | 320 |
| Jul 11, 2025 | 260.50 | 261.05 | 260.00 | 260.00 | - | -1.08% | 320 |
| Jul 10, 2025 | 261.60 | 262.85 | 261.60 | 262.85 | - | 0.15% | 33 |
| Jul 9, 2025 | 261.00 | 263.35 | 261.00 | 262.45 | - | -0.61% | 420 |
| Jul 8, 2025 | 262.70 | 264.05 | 262.10 | 264.05 | - | -0.15% | 186 |
| Jul 7, 2025 | 264.50 | 264.50 | 264.45 | 264.45 | - | 1.24% | 65 |
| Jul 4, 2025 | 262.00 | 262.00 | 261.20 | 261.20 | - | -0.84% | 125 |
| Jul 3, 2025 | 258.05 | 263.40 | 258.05 | 263.40 | - | 0.15% | 99 |
| Jul 2, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | - | 0.65% | - |
| Jul 1, 2025 | 260.60 | 261.30 | 260.60 | 261.30 | - | 0.58% | 45 |
| Jun 30, 2025 | 259.00 | 259.80 | 259.00 | 259.80 | - | -0.08% | 78 |
| Jun 27, 2025 | 258.75 | 261.30 | 258.75 | 260.00 | - | 1.60% | 125 |