Skip to main content
logo
Automatic Data Processing, Inc. (ADP)
NASDAQ: ADP · Real-Time Price · USD
259.53
-0.08 (-0.03%)
At close: Dec 30, 2025, 4:00 PM EST
258.55
-0.98 (-0.38%)
After-hours: Dec 30, 2025, 7:53 PM EST

Automatic Data Processing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 2025258.62260.66258.56259.53259.53-0.03%1,004,136
Dec 29, 2025259.15260.83258.41259.61259.610.30%1,703,325
Dec 26, 2025257.87259.05257.40258.84258.840.29%1,230,478
Dec 24, 2025256.52259.00255.30258.10258.100.43%622,119
Dec 23, 2025260.27260.37256.59257.01257.01-1.05%1,875,884
Dec 22, 2025257.94261.49257.62259.74259.740.70%2,075,749
Dec 19, 2025260.32261.00257.04257.94257.94-1.16%7,868,523
Dec 18, 2025263.13265.25260.76260.97260.97-1.70%3,508,688
Dec 17, 2025261.28266.42261.00265.47265.471.26%2,511,269
Dec 16, 2025261.78263.80259.57262.17262.17-1.05%3,359,208
Dec 15, 2025266.33267.85264.57264.95264.95-0.43%2,958,004
Dec 12, 2025264.05266.35263.74266.10266.100.53%2,079,242
Dec 11, 2025259.59264.99259.35264.69262.992.06%1,634,809
Dec 10, 2025257.36260.05256.83259.34257.670.43%2,449,979
Dec 9, 2025259.09260.99257.99258.23256.57-0.18%1,717,110
Dec 8, 2025260.86261.12257.58258.69257.03-1.12%2,584,354
Dec 5, 2025259.40262.76259.34261.63259.950.86%2,756,599
Dec 4, 2025261.46262.30258.35259.40257.73-0.32%2,594,225
Dec 3, 2025256.50260.54256.50260.22258.551.18%2,367,407
Dec 2, 2025256.65258.11254.46257.18255.530.52%3,423,094
Dec 1, 2025254.00257.90253.20255.84254.200.21%2,861,057
Nov 28, 2025255.29256.36253.70255.30253.660.38%975,344
Nov 26, 2025256.98257.40254.06254.33252.70-0.77%1,711,786
Nov 25, 2025251.00260.00250.66256.31254.662.48%2,670,364
Nov 24, 2025252.62252.79248.33250.10248.49-1.19%3,502,596
Nov 21, 2025249.78254.46249.06253.12251.491.63%2,003,291
Nov 20, 2025251.81251.93247.77249.06247.46-0.54%2,034,422
Nov 19, 2025250.26251.35247.18250.41248.800.29%2,170,484
Nov 18, 2025251.02251.46247.21249.69248.09-0.48%2,031,686
Nov 17, 2025252.81253.56250.35250.90249.29-0.87%1,761,384
Nov 14, 2025254.61255.72251.22253.09251.46-0.60%1,720,198
Nov 13, 2025252.85255.04250.65254.61252.970.02%1,980,838
Nov 12, 2025255.21256.33253.49254.55252.92-0.25%1,772,059
Nov 11, 2025254.61256.10253.27255.20253.560.45%1,413,516
Nov 10, 2025253.30255.77251.18254.06252.43-0.04%1,735,725
Nov 7, 2025253.76255.38251.62254.16252.530.71%2,442,088
Nov 6, 2025257.60258.66249.68252.36250.74-2.78%3,338,460
Nov 5, 2025256.47260.77256.04259.57257.900.14%2,213,323
Nov 4, 2025259.61262.25256.87259.22257.560.80%2,554,957
Nov 3, 2025260.30260.68255.16257.17255.52-1.20%2,365,550
Oct 31, 2025260.63262.08258.19260.30258.63-0.47%2,557,678
Oct 30, 2025262.22265.92260.22261.53259.850.12%2,792,361
Oct 29, 2025271.16272.81260.24261.22259.54-6.58%3,346,287
Oct 28, 2025280.00282.93279.31279.63277.83-0.32%2,351,313
Oct 27, 2025280.97282.89280.09280.53278.73-0.15%1,980,093
Oct 24, 2025282.25282.86280.68280.94279.14-0.22%1,263,253
Oct 23, 2025282.70284.23280.66281.55279.74-0.85%1,338,448
Oct 22, 2025283.61287.40282.93283.95282.13-0.01%1,234,089
Oct 21, 2025283.46285.41282.29283.98282.160.34%1,748,209
Oct 20, 2025281.61283.74281.18283.03281.210.63%1,395,789