Automatic Data Processing, Inc. (ADP)
NASDAQ: ADP · Real-Time Price · USD
293.28
-0.86 (-0.29%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 295.88 | 296.10 | 292.96 | 293.28 | 293.28 | -0.29% | 1,667,101 |
| Apr 16, 2025 | 297.96 | 299.20 | 292.26 | 294.14 | 294.14 | -1.32% | 1,406,472 |
| Apr 15, 2025 | 301.56 | 303.27 | 297.80 | 298.06 | 298.06 | -1.16% | 1,763,342 |
| Apr 14, 2025 | 299.65 | 304.31 | 298.72 | 301.56 | 301.56 | 0.67% | 1,806,247 |
| Apr 11, 2025 | 292.21 | 301.39 | 290.30 | 299.54 | 299.54 | 2.51% | 2,188,071 |
| Apr 10, 2025 | 293.14 | 297.47 | 285.14 | 292.21 | 292.21 | -0.84% | 3,284,681 |
| Apr 9, 2025 | 275.16 | 295.69 | 273.81 | 294.69 | 294.69 | 6.48% | 3,469,527 |
| Apr 8, 2025 | 282.80 | 286.43 | 273.54 | 276.76 | 276.76 | -1.59% | 3,130,236 |
| Apr 7, 2025 | 284.09 | 288.53 | 272.62 | 281.22 | 281.22 | -1.72% | 3,541,600 |
| Apr 4, 2025 | 305.58 | 306.00 | 285.90 | 286.13 | 286.13 | -6.31% | 3,769,265 |
| Apr 3, 2025 | 304.69 | 309.50 | 303.48 | 305.39 | 305.39 | -0.60% | 1,998,842 |
| Apr 2, 2025 | 304.93 | 307.97 | 303.75 | 307.23 | 307.23 | 0.23% | 1,089,325 |
| Apr 1, 2025 | 305.38 | 307.38 | 303.59 | 306.54 | 306.54 | 0.33% | 1,199,344 |
| Mar 31, 2025 | 301.25 | 306.33 | 300.90 | 305.53 | 305.53 | 1.56% | 2,492,561 |
| Mar 28, 2025 | 306.30 | 308.89 | 300.66 | 300.83 | 300.83 | -1.51% | 1,785,442 |
| Mar 27, 2025 | 303.03 | 306.25 | 301.28 | 305.43 | 305.43 | 1.00% | 1,373,993 |
| Mar 26, 2025 | 300.42 | 307.14 | 298.87 | 302.41 | 302.41 | 1.01% | 1,851,424 |
| Mar 25, 2025 | 299.01 | 300.03 | 297.51 | 299.38 | 299.38 | 0.16% | 1,474,795 |
| Mar 24, 2025 | 297.53 | 300.23 | 296.73 | 298.89 | 298.89 | 1.21% | 1,709,092 |
| Mar 21, 2025 | 295.16 | 295.66 | 292.73 | 295.32 | 295.32 | -0.74% | 3,951,140 |
| Mar 20, 2025 | 295.14 | 299.81 | 294.90 | 297.51 | 297.51 | -0.43% | 1,602,359 |
| Mar 19, 2025 | 295.93 | 300.27 | 295.93 | 298.79 | 298.79 | 0.97% | 1,291,728 |
| Mar 18, 2025 | 295.85 | 296.48 | 293.00 | 295.93 | 295.93 | -0.22% | 1,181,010 |
| Mar 17, 2025 | 292.08 | 297.90 | 291.22 | 296.58 | 296.58 | 1.65% | 1,818,393 |
| Mar 14, 2025 | 289.20 | 292.56 | 289.20 | 291.76 | 291.76 | 0.42% | 1,429,311 |
| Mar 13, 2025 | 294.13 | 294.19 | 289.45 | 290.55 | 289.02 | -1.23% | 2,062,513 |
| Mar 12, 2025 | 292.78 | 294.78 | 290.10 | 294.18 | 292.64 | 0.59% | 1,959,675 |
| Mar 11, 2025 | 304.11 | 304.48 | 292.03 | 292.44 | 290.91 | -3.48% | 2,923,478 |
| Mar 10, 2025 | 306.20 | 309.34 | 301.58 | 302.99 | 301.40 | -1.13% | 2,987,917 |
| Mar 7, 2025 | 302.46 | 307.29 | 302.46 | 306.45 | 304.84 | 1.32% | 2,293,500 |
| Mar 6, 2025 | 308.50 | 309.46 | 299.24 | 302.46 | 300.87 | -2.57% | 2,975,314 |
| Mar 5, 2025 | 311.38 | 313.90 | 309.39 | 310.43 | 308.80 | -0.96% | 3,470,989 |
| Mar 4, 2025 | 322.84 | 322.84 | 308.00 | 313.44 | 311.79 | -1.63% | 2,388,631 |
| Mar 3, 2025 | 316.01 | 320.50 | 315.70 | 318.64 | 316.97 | 1.10% | 1,515,358 |
| Feb 28, 2025 | 314.69 | 316.46 | 311.13 | 315.18 | 313.53 | 1.25% | 3,289,104 |
| Feb 27, 2025 | 311.98 | 314.12 | 310.24 | 311.30 | 309.67 | -0.03% | 1,489,919 |
| Feb 26, 2025 | 312.74 | 315.29 | 311.04 | 311.38 | 309.75 | -0.64% | 1,443,182 |
| Feb 25, 2025 | 312.99 | 314.70 | 310.44 | 313.37 | 311.73 | 0.37% | 1,880,006 |
| Feb 24, 2025 | 310.62 | 314.06 | 310.12 | 312.20 | 310.56 | 0.46% | 1,311,864 |
| Feb 21, 2025 | 311.78 | 312.36 | 307.32 | 310.76 | 309.13 | -0.39% | 1,600,348 |
| Feb 20, 2025 | 311.97 | 312.89 | 309.76 | 311.97 | 310.33 | -0.40% | 1,304,472 |
| Feb 19, 2025 | 310.70 | 313.72 | 309.50 | 313.22 | 311.58 | 1.06% | 1,407,745 |
| Feb 18, 2025 | 310.28 | 311.47 | 307.78 | 309.95 | 308.32 | 0.58% | 1,313,190 |
| Feb 14, 2025 | 310.00 | 311.59 | 308.13 | 308.15 | 306.53 | -0.67% | 1,101,072 |
| Feb 13, 2025 | 306.00 | 310.58 | 305.00 | 310.22 | 308.59 | 1.16% | 1,197,848 |
| Feb 12, 2025 | 304.14 | 306.75 | 302.81 | 306.65 | 305.04 | 0.28% | 1,559,002 |
| Feb 11, 2025 | 307.56 | 307.56 | 304.37 | 305.78 | 304.17 | -0.37% | 1,150,996 |
| Feb 10, 2025 | 308.24 | 308.36 | 306.48 | 306.93 | 305.32 | 0.31% | 902,931 |
| Feb 7, 2025 | 310.32 | 310.37 | 305.82 | 305.97 | 304.36 | -0.97% | 1,387,891 |
| Feb 6, 2025 | 309.00 | 310.26 | 307.51 | 308.97 | 307.35 | 0.27% | 1,740,375 |