Automatic Data Processing, Inc. (LON:0HJI)
London · Delayed Price · Currency is GBP · Price in USD 301.72
-11.67 (-3.72%)
At close: Aug 1, 2025
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 311.35 | 311.35 | 300.90 | 301.72 | 301.72 | -3.72% | 254 |
| Jul 31, 2025 | 309.00 | 314.96 | 308.05 | 313.39 | 313.39 | -0.42% | 400 |
| Jul 30, 2025 | 307.40 | 315.20 | 298.00 | 314.72 | 314.72 | 2.02% | 462 |
| Jul 29, 2025 | 305.75 | 309.95 | 305.56 | 308.50 | 308.50 | 0.53% | 64 |
| Jul 28, 2025 | 307.57 | 309.67 | 306.65 | 306.88 | 306.88 | -0.43% | 455 |
| Jul 25, 2025 | 304.00 | 308.22 | 304.00 | 308.22 | 308.22 | 0.74% | 765 |
| Jul 24, 2025 | 301.15 | 306.29 | 301.15 | 305.97 | 305.97 | 1.09% | 42 |
| Jul 23, 2025 | 303.13 | 303.13 | 301.60 | 302.66 | 302.66 | -0.20% | 61 |
| Jul 22, 2025 | 302.52 | 305.57 | 301.00 | 303.26 | 303.26 | 0.37% | 261 |
| Jul 21, 2025 | 304.00 | 304.00 | 300.60 | 302.14 | 302.14 | 0.47% | 325 |
| Jul 18, 2025 | 304.93 | 304.93 | 300.74 | 300.74 | 300.74 | -0.69% | 226 |
| Jul 17, 2025 | 302.78 | 303.08 | 299.88 | 302.82 | 302.82 | 1.30% | 663 |
| Jul 16, 2025 | 299.00 | 299.38 | 296.70 | 298.94 | 298.94 | -0.35% | 360 |
| Jul 15, 2025 | 303.23 | 304.75 | 299.75 | 300.00 | 300.00 | -1.14% | 80 |
| Jul 14, 2025 | 300.82 | 312.22 | 300.00 | 303.45 | 303.45 | 0.02% | 322 |
| Jul 11, 2025 | 307.20 | 307.45 | 303.21 | 303.39 | 303.39 | -0.98% | 1,131 |
| Jul 10, 2025 | 306.95 | 307.81 | 306.24 | 306.38 | 306.38 | 0.02% | 183 |
| Jul 9, 2025 | 308.00 | 309.29 | 305.68 | 306.33 | 306.33 | 0.13% | 764 |
| Jul 8, 2025 | 307.70 | 308.95 | 305.82 | 305.93 | 305.93 | -0.57% | 1,720 |
| Jul 7, 2025 | 311.30 | 311.41 | 307.69 | 307.69 | 307.69 | -0.25% | 1,171 |
| Jul 3, 2025 | 305.51 | 309.25 | 305.51 | 308.46 | 308.46 | 1.37% | 207 |
| Jul 2, 2025 | 307.32 | 309.60 | 300.64 | 304.29 | 304.29 | -2.16% | 897 |
| Jul 1, 2025 | 308.61 | 311.83 | 307.65 | 311.01 | 311.01 | 1.86% | 2,487 |
| Jun 30, 2025 | 303.44 | 305.79 | 302.66 | 305.33 | 305.33 | 0.35% | 483 |
| Jun 27, 2025 | 303.66 | 306.12 | 301.25 | 304.25 | 304.25 | 0.96% | 242 |
| Jun 26, 2025 | 299.24 | 301.66 | 296.85 | 301.36 | 301.36 | 0.89% | 292 |
| Jun 25, 2025 | 308.76 | 308.88 | 297.98 | 298.70 | 298.70 | -3.47% | 1,548 |
| Jun 24, 2025 | 309.34 | 311.80 | 308.42 | 309.42 | 309.42 | 0.50% | 1,352 |
| Jun 23, 2025 | 304.56 | 308.25 | 301.25 | 307.88 | 307.88 | 0.78% | 936 |
| Jun 20, 2025 | 304.20 | 308.51 | 304.01 | 305.49 | 305.49 | -0.72% | 864 |
| Jun 18, 2025 | 308.05 | 308.34 | 306.40 | 307.69 | 307.69 | -0.21% | 596 |
| Jun 17, 2025 | 309.49 | 309.64 | 306.89 | 308.35 | 308.35 | 0.39% | 116 |
| Jun 16, 2025 | 312.02 | 312.02 | 306.85 | 307.14 | 307.14 | -0.05% | 137 |
| Jun 13, 2025 | 309.02 | 310.59 | 306.00 | 307.28 | 307.28 | -0.74% | 926 |
| Jun 12, 2025 | 316.49 | 316.49 | 305.98 | 309.56 | 308.02 | -0.76% | 716 |
| Jun 11, 2025 | 315.11 | 315.11 | 311.66 | 311.93 | 310.38 | -0.77% | 538 |
| Jun 10, 2025 | 318.94 | 319.72 | 312.93 | 314.35 | 312.79 | -1.97% | 392 |
| Jun 9, 2025 | 327.00 | 327.00 | 318.14 | 320.68 | 319.09 | -1.84% | 762 |
| Jun 6, 2025 | 325.79 | 330.00 | 325.79 | 326.69 | 325.07 | 0.41% | 339 |
| Jun 5, 2025 | 327.18 | 328.00 | 325.22 | 325.35 | 323.74 | -0.40% | 671 |
| Jun 4, 2025 | 327.59 | 327.59 | 324.42 | 326.67 | 325.05 | 0.25% | 66 |
| Jun 3, 2025 | 324.48 | 326.25 | 323.00 | 325.87 | 324.25 | 0.46% | 363 |
| Jun 2, 2025 | 325.00 | 325.00 | 322.13 | 324.39 | 322.78 | -0.28% | 484 |
| May 30, 2025 | 325.18 | 325.43 | 323.19 | 325.29 | 323.68 | 0.48% | 2,118 |
| May 29, 2025 | 325.10 | 326.00 | 322.14 | 323.73 | 322.13 | -0.66% | 1,774 |
| May 28, 2025 | 327.84 | 327.84 | 325.00 | 325.88 | 324.26 | 0.18% | 3,940 |
| May 27, 2025 | 323.60 | 325.29 | 322.17 | 325.29 | 323.68 | 1.29% | 227 |
| May 23, 2025 | 313.92 | 322.26 | 313.92 | 321.15 | 319.56 | -0.32% | 322 |
| May 22, 2025 | 322.63 | 323.47 | 320.47 | 322.19 | 320.59 | 0.21% | 371 |
| May 21, 2025 | 320.31 | 323.61 | 320.18 | 321.51 | 319.92 | -0.19% | 211 |