Automatic Data Processing, Inc. (ADP)
NASDAQ: ADP · Real-Time Price · USD
307.95
+3.01 (0.99%)
At close: Aug 22, 2025, 4:00 PM
308.50
+0.55 (0.18%)
After-hours: Aug 22, 2025, 7:48 PM EDT
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 306.45 | 308.90 | 303.37 | 307.95 | 307.95 | 0.99% | 1,124,616 |
| Aug 21, 2025 | 308.53 | 308.99 | 304.04 | 304.94 | 304.94 | -1.32% | 1,458,899 |
| Aug 20, 2025 | 306.84 | 310.08 | 305.67 | 309.03 | 309.03 | 1.08% | 1,440,741 |
| Aug 19, 2025 | 302.58 | 306.73 | 302.26 | 305.72 | 305.72 | 1.01% | 1,227,250 |
| Aug 18, 2025 | 302.02 | 303.16 | 301.10 | 302.65 | 302.65 | 0.28% | 1,156,707 |
| Aug 15, 2025 | 301.31 | 304.03 | 300.06 | 301.79 | 301.79 | 0.04% | 1,362,768 |
| Aug 14, 2025 | 304.95 | 304.97 | 301.43 | 301.68 | 301.68 | -1.07% | 1,074,439 |
| Aug 13, 2025 | 299.87 | 305.11 | 299.73 | 304.95 | 304.95 | 1.78% | 2,351,673 |
| Aug 12, 2025 | 303.52 | 304.20 | 299.01 | 299.63 | 299.63 | -1.35% | 1,280,112 |
| Aug 11, 2025 | 304.76 | 306.94 | 302.50 | 303.72 | 303.72 | -0.68% | 1,265,718 |
| Aug 8, 2025 | 304.13 | 306.83 | 303.62 | 305.81 | 305.81 | 0.76% | 879,386 |
| Aug 7, 2025 | 303.68 | 305.77 | 301.58 | 303.49 | 303.49 | 0.61% | 1,519,885 |
| Aug 6, 2025 | 300.59 | 302.46 | 298.66 | 301.64 | 301.64 | 0.73% | 1,879,514 |
| Aug 5, 2025 | 302.18 | 302.89 | 299.29 | 299.44 | 299.44 | -0.93% | 1,774,907 |
| Aug 4, 2025 | 300.55 | 303.09 | 300.37 | 302.26 | 302.26 | 0.61% | 1,560,104 |
| Aug 1, 2025 | 308.00 | 308.27 | 299.56 | 300.44 | 300.44 | -2.93% | 1,791,603 |
| Jul 31, 2025 | 309.32 | 315.26 | 308.81 | 309.50 | 309.50 | -0.46% | 2,030,399 |
| Jul 30, 2025 | 299.31 | 315.98 | 298.69 | 310.94 | 310.94 | 0.75% | 2,558,231 |
| Jul 29, 2025 | 307.97 | 309.69 | 305.50 | 308.64 | 308.64 | 0.57% | 2,670,872 |
| Jul 28, 2025 | 308.60 | 309.19 | 306.31 | 306.89 | 306.89 | -0.56% | 1,184,823 |
| Jul 25, 2025 | 307.16 | 308.82 | 306.17 | 308.63 | 308.63 | 0.78% | 967,227 |
| Jul 24, 2025 | 303.92 | 307.10 | 303.25 | 306.24 | 306.24 | 0.66% | 1,148,091 |
| Jul 23, 2025 | 302.38 | 304.51 | 301.50 | 304.23 | 304.23 | 0.41% | 1,135,688 |
| Jul 22, 2025 | 301.60 | 306.33 | 301.48 | 302.98 | 302.98 | 0.69% | 1,026,698 |
| Jul 21, 2025 | 301.69 | 303.30 | 300.75 | 300.90 | 300.90 | -0.29% | 949,670 |
| Jul 18, 2025 | 304.28 | 304.28 | 300.39 | 301.79 | 301.79 | -0.11% | 1,653,908 |
| Jul 17, 2025 | 299.88 | 303.37 | 299.88 | 302.12 | 302.12 | 0.62% | 1,314,135 |
| Jul 16, 2025 | 298.66 | 300.70 | 296.46 | 300.27 | 300.27 | 0.70% | 1,525,545 |
| Jul 15, 2025 | 302.07 | 303.21 | 298.05 | 298.18 | 298.18 | -1.71% | 965,555 |
| Jul 14, 2025 | 302.19 | 303.84 | 301.10 | 303.36 | 303.36 | 0.23% | 1,128,385 |
| Jul 11, 2025 | 305.43 | 305.86 | 301.84 | 302.65 | 302.65 | -1.04% | 1,097,350 |
| Jul 10, 2025 | 307.35 | 308.47 | 305.32 | 305.82 | 305.82 | -0.84% | 1,421,547 |
| Jul 9, 2025 | 308.21 | 308.66 | 305.26 | 308.41 | 308.41 | 0.49% | 1,359,647 |
| Jul 8, 2025 | 307.77 | 309.21 | 305.40 | 306.90 | 306.90 | -0.49% | 1,919,182 |
| Jul 7, 2025 | 309.18 | 310.81 | 306.90 | 308.40 | 308.40 | -0.26% | 1,660,350 |
| Jul 3, 2025 | 307.00 | 309.40 | 305.28 | 309.20 | 309.20 | 1.36% | 1,393,190 |
| Jul 2, 2025 | 308.08 | 308.75 | 300.79 | 305.05 | 305.05 | -1.64% | 1,327,855 |
| Jul 1, 2025 | 308.18 | 311.99 | 307.30 | 310.13 | 310.13 | 0.56% | 1,496,603 |
| Jun 30, 2025 | 303.37 | 308.88 | 302.61 | 308.40 | 308.40 | 1.63% | 2,414,776 |
| Jun 27, 2025 | 302.94 | 306.47 | 300.90 | 303.45 | 303.45 | 0.16% | 1,931,132 |
| Jun 26, 2025 | 299.24 | 303.90 | 296.75 | 302.98 | 302.98 | 1.61% | 2,304,170 |
| Jun 25, 2025 | 311.02 | 311.20 | 297.22 | 298.19 | 298.19 | -4.24% | 2,355,101 |
| Jun 24, 2025 | 311.25 | 311.99 | 308.15 | 311.40 | 311.40 | 0.37% | 1,309,187 |
| Jun 23, 2025 | 307.26 | 310.44 | 305.76 | 310.24 | 310.24 | 1.30% | 1,707,066 |
| Jun 20, 2025 | 308.51 | 308.51 | 304.00 | 306.26 | 306.26 | -0.17% | 3,659,069 |
| Jun 18, 2025 | 307.62 | 308.81 | 306.08 | 306.77 | 306.77 | -0.28% | 1,466,702 |
| Jun 17, 2025 | 308.77 | 309.30 | 306.85 | 307.62 | 307.62 | -0.09% | 2,357,159 |
| Jun 16, 2025 | 307.80 | 309.69 | 306.63 | 307.91 | 307.91 | 0.36% | 1,622,290 |
| Jun 13, 2025 | 307.07 | 310.85 | 305.74 | 306.82 | 306.82 | -0.95% | 2,021,726 |
| Jun 12, 2025 | 312.96 | 314.25 | 305.28 | 309.75 | 308.20 | -0.84% | 1,799,190 |