Automatic Data Processing, Inc. (FRA:ADP)
Germany · Delayed Price · Currency is EUR 269.50
-1.50 (-0.55%)
Last updated: Aug 1, 2025
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 255.15 | 255.90 | 255.15 | 255.90 | - | -0.18% | 3 |
| Jun 25, 2025 | 267.45 | 267.45 | 256.35 | 256.35 | - | -4.38% | 79 |
| Jun 24, 2025 | 267.90 | 268.75 | 267.90 | 268.10 | - | 0.21% | 35 |
| Jun 23, 2025 | 265.35 | 267.55 | 265.35 | 267.55 | - | 0.83% | 360 |
| Jun 20, 2025 | 265.35 | 265.35 | 265.35 | 265.35 | - | -0.23% | 10 |
| Jun 19, 2025 | 266.70 | 266.70 | 265.95 | 265.95 | - | -0.24% | 10 |
| Jun 18, 2025 | 266.60 | 266.60 | 266.60 | 266.60 | - | 0.23% | - |
| Jun 17, 2025 | 265.55 | 266.00 | 265.55 | 266.00 | - | 0.30% | 15 |
| Jun 16, 2025 | 265.20 | 265.20 | 265.20 | 265.20 | - | 0.17% | - |
| Jun 13, 2025 | 264.75 | 264.75 | 264.75 | 264.75 | - | 0.11% | 143 |
| Jun 12, 2025 | 270.30 | 270.30 | 264.45 | 264.45 | - | -3.89% | 143 |
| Jun 11, 2025 | 274.45 | 275.50 | 274.45 | 275.15 | - | 0.07% | 65 |
| Jun 10, 2025 | 278.85 | 278.85 | 274.95 | 274.95 | - | -1.65% | 22 |
| Jun 9, 2025 | 286.70 | 286.70 | 279.55 | 279.55 | - | -3.17% | 181 |
| Jun 6, 2025 | 284.75 | 288.70 | 284.75 | 288.70 | - | 1.76% | 10 |
| Jun 5, 2025 | 285.10 | 285.10 | 283.70 | 283.70 | - | -0.25% | 30 |
| Jun 4, 2025 | 286.50 | 286.50 | 284.40 | 284.40 | - | -0.56% | 67 |
| Jun 3, 2025 | 284.35 | 286.00 | 284.35 | 286.00 | - | 0.35% | 35 |
| Jun 2, 2025 | 286.00 | 286.00 | 285.00 | 285.00 | - | - | 25 |
| May 30, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | - | -1.25% | 3 |
| May 29, 2025 | 288.60 | 288.60 | 288.60 | 288.60 | - | 0.09% | 3 |
| May 28, 2025 | 287.05 | 288.35 | 287.05 | 288.35 | - | 0.98% | 3 |
| May 27, 2025 | 282.10 | 285.55 | 282.10 | 285.55 | - | 1.13% | 35 |
| May 26, 2025 | 281.70 | 282.35 | 281.70 | 282.35 | - | -0.28% | 145 |