Automatic Data Processing, Inc. (VIE:ADP)
Austria · Delayed Price · Currency is EUR 248.90
+1.35 (0.55%)
At close: Sep 26, 2025
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 247.60 | 248.90 | 247.15 | 248.90 | 248.90 | 0.55% | - |
| Sep 25, 2025 | 247.95 | 249.35 | 247.55 | 247.55 | 247.55 | 0.04% | - |
| Sep 24, 2025 | 245.00 | 247.45 | 245.00 | 247.45 | 247.45 | 1.00% | - |
| Sep 23, 2025 | 249.10 | 249.10 | 245.00 | 245.00 | 245.00 | -1.13% | - |
| Sep 22, 2025 | 248.60 | 248.60 | 245.25 | 247.80 | 247.80 | -0.12% | - |
| Sep 19, 2025 | 247.20 | 248.25 | 247.20 | 248.10 | 248.10 | 0.18% | - |
| Sep 18, 2025 | 245.65 | 247.65 | 244.55 | 247.65 | 247.65 | 1.73% | - |
| Sep 17, 2025 | 243.75 | 244.40 | 243.35 | 243.45 | 243.45 | 0.70% | - |
| Sep 16, 2025 | 247.00 | 247.00 | 241.75 | 241.75 | 241.75 | -2.44% | - |
| Sep 15, 2025 | 251.60 | 251.60 | 247.80 | 247.80 | 247.80 | -1.08% | 1 |
| Sep 12, 2025 | 252.30 | 252.95 | 250.50 | 250.50 | 250.50 | 0.04% | - |
| Sep 10, 2025 | 254.70 | 255.10 | 250.40 | 250.40 | 249.09 | -1.11% | - |
| Sep 9, 2025 | 253.90 | 254.05 | 253.20 | 253.20 | 251.87 | -0.06% | - |
| Sep 8, 2025 | 252.65 | 253.35 | 251.20 | 253.35 | 252.02 | -0.12% | - |
| Sep 5, 2025 | 258.35 | 258.35 | 253.65 | 253.65 | 252.32 | -1.76% | - |
| Sep 4, 2025 | 253.65 | 258.20 | 253.55 | 258.20 | 256.85 | 0.74% | - |
| Sep 3, 2025 | 258.00 | 258.10 | 253.05 | 256.30 | 254.96 | -0.45% | - |
| Sep 2, 2025 | 260.25 | 260.25 | 257.45 | 257.45 | 256.10 | -0.92% | - |
| Sep 1, 2025 | 259.30 | 259.85 | 259.20 | 259.85 | 258.49 | 0.04% | - |
| Aug 29, 2025 | 260.45 | 260.75 | 259.75 | 259.75 | 258.39 | 0.10% | - |
| Aug 28, 2025 | 260.45 | 260.50 | 259.50 | 259.50 | 258.14 | -0.86% | - |
| Aug 27, 2025 | 261.30 | 262.00 | 261.30 | 261.75 | 260.38 | 0.85% | - |
| Aug 26, 2025 | 261.20 | 261.35 | 259.55 | 259.55 | 258.19 | -0.36% | - |
| Aug 25, 2025 | 262.95 | 263.55 | 260.50 | 260.50 | 259.14 | -0.91% | - |
| Aug 22, 2025 | 262.75 | 264.45 | 262.40 | 262.90 | 261.52 | 0.04% | - |
| Aug 21, 2025 | 265.80 | 265.80 | 262.80 | 262.80 | 261.42 | -0.28% | - |
| Aug 20, 2025 | 262.35 | 263.55 | 262.25 | 263.55 | 262.17 | 0.98% | - |
| Aug 19, 2025 | 259.20 | 261.00 | 258.95 | 261.00 | 259.63 | 0.87% | - |
| Aug 18, 2025 | 259.20 | 259.20 | 258.15 | 258.75 | 257.40 | 0.76% | 1 |
| Aug 15, 2025 | 258.75 | 258.75 | 256.80 | 256.80 | 255.46 | -1.44% | - |
| Aug 14, 2025 | 259.40 | 261.80 | 259.40 | 260.55 | 259.19 | 1.40% | - |
| Aug 13, 2025 | 257.00 | 257.00 | 256.80 | 256.95 | 255.60 | -1.15% | - |
| Aug 12, 2025 | 261.65 | 261.65 | 259.95 | 259.95 | 258.59 | -0.69% | - |
| Aug 11, 2025 | 262.85 | 263.15 | 261.75 | 261.75 | 260.38 | 0.44% | - |
| Aug 8, 2025 | 258.65 | 261.80 | 258.65 | 260.60 | 259.24 | -0.19% | - |
| Aug 7, 2025 | 258.80 | 261.10 | 258.80 | 261.10 | 259.73 | 0.85% | 19 |
| Aug 6, 2025 | 261.80 | 261.80 | 258.35 | 258.90 | 257.54 | -1.11% | - |
| Aug 5, 2025 | 262.30 | 263.20 | 261.80 | 261.80 | 260.43 | 0.06% | - |
| Aug 4, 2025 | 260.15 | 262.15 | 260.15 | 261.65 | 260.28 | -0.66% | - |
| Aug 1, 2025 | 271.00 | 271.00 | 263.40 | 263.40 | 262.02 | -3.73% | - |
| Jul 31, 2025 | 268.90 | 273.60 | 268.45 | 273.60 | 272.17 | -0.24% | - |
| Jul 30, 2025 | 267.25 | 274.25 | 263.80 | 274.25 | 272.81 | 2.47% | - |
| Jul 29, 2025 | 266.00 | 267.65 | 265.85 | 267.65 | 266.25 | 1.00% | - |
| Jul 28, 2025 | 264.15 | 265.55 | 264.15 | 265.00 | 263.61 | 1.13% | - |
| Jul 25, 2025 | 260.80 | 262.20 | 260.80 | 262.05 | 260.68 | 0.67% | - |
| Jul 24, 2025 | 258.85 | 260.30 | 258.75 | 260.30 | 258.94 | 0.83% | - |
| Jul 23, 2025 | 258.55 | 258.95 | 258.00 | 258.15 | 256.80 | 0.02% | - |
| Jul 22, 2025 | 257.35 | 258.10 | 256.55 | 258.10 | 256.75 | -0.04% | - |
| Jul 21, 2025 | 259.90 | 259.90 | 258.20 | 258.20 | 256.85 | -0.29% | - |
| Jul 18, 2025 | 260.15 | 260.25 | 258.95 | 258.95 | 257.59 | -0.69% | - |