Automatic Data Processing, Inc. (FRA:ADP)
Germany · Delayed Price · Currency is EUR 180.16
+1.42 (0.79%)
At close: Mar 13, 2026
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 180.16 | 180.16 | 180.16 | 180.16 | 180.16 | -0.02% | - |
| Mar 12, 2026 | 183.92 | 184.62 | 180.20 | 180.20 | 178.74 | -3.45% | 448 |
| Mar 11, 2026 | 186.64 | 186.64 | 186.64 | 186.64 | 185.13 | -2.42% | - |
| Mar 10, 2026 | 191.26 | 191.26 | 191.26 | 191.26 | 189.71 | -1.84% | - |
| Mar 9, 2026 | 196.20 | 196.20 | 194.84 | 194.84 | 193.26 | 1.08% | 18 |
| Mar 6, 2026 | 190.76 | 192.76 | 190.76 | 192.76 | 191.20 | 3.82% | 31 |
| Mar 5, 2026 | 185.66 | 185.66 | 185.66 | 185.66 | 184.16 | -0.54% | - |
| Mar 4, 2026 | 185.64 | 187.44 | 185.64 | 186.66 | 185.15 | 1.01% | 83 |
| Mar 3, 2026 | 183.44 | 184.80 | 183.44 | 184.80 | 183.30 | 1.04% | 20 |
| Mar 2, 2026 | 181.76 | 184.20 | 181.76 | 182.90 | 181.42 | 1.48% | 162 |
| Feb 27, 2026 | 181.22 | 183.00 | 177.90 | 180.24 | 178.78 | -3.03% | 661 |
| Feb 26, 2026 | 180.42 | 187.64 | 180.42 | 185.88 | 184.37 | 3.66% | 40 |
| Feb 25, 2026 | 173.02 | 179.32 | 173.02 | 179.32 | 177.87 | 3.35% | 248 |
| Feb 24, 2026 | 173.78 | 173.78 | 173.50 | 173.50 | 172.09 | -2.57% | 80 |
| Feb 23, 2026 | 180.40 | 180.40 | 178.08 | 178.08 | 176.64 | -2.19% | 79 |
| Feb 20, 2026 | 182.54 | 184.98 | 182.06 | 182.06 | 180.58 | -0.59% | 13 |
| Feb 19, 2026 | 183.14 | 183.14 | 183.14 | 183.14 | 181.66 | 1.63% | - |
| Feb 18, 2026 | 179.24 | 181.60 | 179.24 | 180.20 | 178.74 | 0.33% | 160 |
| Feb 17, 2026 | 177.98 | 180.76 | 177.98 | 179.60 | 178.14 | 0.66% | 26 |
| Feb 16, 2026 | 179.50 | 179.70 | 178.42 | 178.42 | 176.97 | 1.26% | 232 |
| Feb 13, 2026 | 176.10 | 177.88 | 176.10 | 176.20 | 174.77 | -2.00% | 271 |
| Feb 12, 2026 | 182.34 | 184.38 | 179.80 | 179.80 | 178.34 | -1.69% | 253 |
| Feb 11, 2026 | 188.28 | 188.28 | 182.90 | 182.90 | 181.42 | -2.86% | 289 |
| Feb 10, 2026 | 189.04 | 189.04 | 188.28 | 188.28 | 186.75 | -0.76% | 5 |
| Feb 9, 2026 | 194.22 | 195.50 | 189.72 | 189.72 | 188.18 | -5.13% | 45 |
| Feb 6, 2026 | 197.84 | 199.98 | 197.84 | 199.98 | 198.36 | 1.20% | 105 |
| Feb 5, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 196.00 | 0.85% | - |
| Feb 4, 2026 | 197.66 | 200.40 | 195.94 | 195.94 | 194.35 | -1.54% | 47 |
| Feb 3, 2026 | 208.15 | 208.15 | 199.00 | 199.00 | 197.39 | -5.35% | 135 |
| Feb 2, 2026 | 206.65 | 210.25 | 206.65 | 210.25 | 208.55 | 1.94% | 37 |
| Jan 30, 2026 | 203.75 | 206.25 | 203.75 | 206.25 | 204.58 | -0.36% | 175 |
| Jan 29, 2026 | 207.55 | 207.55 | 207.00 | 207.00 | 205.32 | -2.84% | 5 |
| Jan 28, 2026 | 210.90 | 213.05 | 207.05 | 213.05 | 211.32 | -0.16% | 95 |
| Jan 27, 2026 | 216.60 | 216.60 | 213.40 | 213.40 | 211.67 | -2.11% | 72 |
| Jan 26, 2026 | 216.55 | 218.80 | 216.55 | 218.00 | 216.23 | -1.85% | 145 |
| Jan 23, 2026 | 221.30 | 222.10 | 221.30 | 222.10 | 220.30 | 1.25% | 26 |
| Jan 22, 2026 | 219.35 | 219.35 | 219.35 | 219.35 | 217.57 | 1.06% | 5 |
| Jan 21, 2026 | 217.00 | 217.05 | 217.00 | 217.05 | 215.29 | -1.92% | 75 |
| Jan 20, 2026 | 221.75 | 221.75 | 221.30 | 221.30 | 219.51 | -0.27% | 109 |
| Jan 19, 2026 | 221.90 | 221.90 | 221.90 | 221.90 | 220.10 | -1.27% | - |
| Jan 16, 2026 | 223.55 | 224.75 | 223.55 | 224.75 | 222.93 | -0.16% | 45 |
| Jan 15, 2026 | 224.15 | 225.10 | 224.15 | 225.10 | 223.28 | 1.81% | 60 |
| Jan 14, 2026 | 220.05 | 221.10 | 220.05 | 221.10 | 219.31 | -1.27% | 138 |
| Jan 13, 2026 | 224.70 | 225.20 | 223.95 | 223.95 | 222.13 | -1.52% | 115 |
| Jan 12, 2026 | 226.85 | 227.40 | 226.70 | 227.40 | 225.56 | -0.70% | 240 |
| Jan 9, 2026 | 228.95 | 230.00 | 228.95 | 229.00 | 227.14 | 2.69% | 160 |
| Jan 8, 2026 | 222.95 | 224.45 | 222.95 | 223.00 | 221.19 | 0.29% | 73 |
| Jan 7, 2026 | 222.35 | 222.35 | 222.35 | 222.35 | 220.55 | -0.07% | - |
| Jan 6, 2026 | 218.65 | 222.50 | 218.65 | 222.50 | 220.70 | 0.82% | 100 |
| Jan 5, 2026 | 215.55 | 220.70 | 215.55 | 220.70 | 218.91 | 0.32% | 327 |