Automatic Data Processing, Inc. (FRA:ADP)
Germany flag Germany · Delayed Price · Currency is EUR
243.35
-3.25 (-1.32%)
At close: Oct 23, 2025

Automatic Data Processing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025244.25244.25243.35243.35243.35-1.32%120
Oct 22, 2025244.20246.60244.20246.60246.600.71%10
Oct 21, 2025242.80244.85242.80244.85244.851.47%70
Oct 20, 2025241.30241.30241.30241.30241.301.15%-
Oct 17, 2025237.90238.55237.90238.55238.55-1.55%124
Oct 16, 2025243.85244.65240.00242.30242.30-1.26%81
Oct 15, 2025245.05245.40245.05245.40245.40-0.04%56
Oct 14, 2025245.50245.80244.85245.50245.50-0.20%390
Oct 13, 2025246.60248.00246.00246.00246.00-0.43%36
Oct 10, 2025246.80247.05246.75247.05247.05-1.02%43
Oct 9, 2025249.30250.35249.30249.60249.60-0.74%28
Oct 8, 2025251.45251.45251.45251.45251.450.98%-
Oct 7, 2025247.90249.00247.90249.00249.000.40%225
Oct 6, 2025248.60252.05248.00248.00248.00-230
Oct 3, 2025246.85248.05246.85248.00248.00-0.08%400
Oct 2, 2025247.80248.90247.20248.20248.200.10%178
Oct 1, 2025247.90247.95247.90247.95247.95-0.22%1
Sep 30, 2025248.80249.30248.30248.50248.50-0.36%94
Sep 29, 2025249.40249.40249.40249.40249.401.07%10
Sep 26, 2025246.75246.75246.75246.75246.75-0.34%-
Sep 25, 2025247.60247.60247.60247.60247.601.16%-
Sep 24, 2025244.75244.75244.75244.75244.75-1.41%-
Sep 23, 2025248.25249.45248.25248.25248.25-0.30%21
Sep 22, 2025249.00249.00249.00249.00249.001.01%10
Sep 19, 2025246.50246.50246.50246.50246.500.76%-
Sep 18, 2025244.50245.00244.50244.65244.650.72%156
Sep 17, 2025242.90242.90242.90242.90242.90-1.38%-
Sep 16, 2025246.55246.55246.30246.30246.30-1.32%210
Sep 15, 2025249.60249.60249.60249.60249.60-0.85%-
Sep 12, 2025251.75251.75251.75251.75251.750.70%-
Sep 11, 2025249.70250.55249.55250.00248.69-1.59%31
Sep 10, 2025254.05254.05254.05254.05252.72-0.18%-
Sep 9, 2025252.80254.50252.80254.50253.171.01%45
Sep 8, 2025252.10253.55249.85251.95250.63-2.08%127
Sep 5, 2025257.30257.30257.30257.30255.950.06%-
Sep 4, 2025252.40257.15252.35257.15255.800.06%20
Sep 3, 2025257.00257.00257.00257.00255.65-1.06%-
Sep 2, 2025259.40259.75259.40259.75258.390.31%25
Sep 1, 2025258.70259.95258.70258.95257.59-0.33%25
Aug 29, 2025259.80259.80259.80259.80258.44--
Aug 28, 2025259.70259.80259.70259.80258.44-0.88%96
Aug 27, 2025260.70262.10260.70262.10260.730.81%12
Aug 26, 2025260.55261.35260.00260.00258.64-0.27%16
Aug 25, 2025262.40262.55260.70260.70259.33-0.57%145
Aug 22, 2025262.50262.50262.20262.20260.83-0.74%109
Aug 21, 2025264.70264.95264.15264.15262.760.97%110
Aug 20, 2025261.20261.60261.20261.60260.231.04%20
Aug 19, 2025258.90258.90258.90258.90257.540.47%-
Aug 18, 2025257.70257.70257.70257.70256.35-0.15%-
Aug 15, 2025258.10258.10258.10258.10256.75-0.56%-