Automatic Data Processing, Inc. (ADP)
NASDAQ: ADP · Real-Time Price · USD
254.16
+1.80 (0.71%)
At close: Nov 7, 2025, 4:00 PM EST
254.69
+0.53 (0.21%)
After-hours: Nov 7, 2025, 7:58 PM EST
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 253.76 | 255.38 | 251.62 | 254.16 | 254.16 | 0.71% | 2,440,660 |
| Nov 6, 2025 | 257.60 | 258.66 | 249.68 | 252.36 | 252.36 | -2.78% | 3,338,460 |
| Nov 5, 2025 | 256.47 | 260.77 | 256.04 | 259.57 | 259.57 | 0.14% | 2,212,327 |
| Nov 4, 2025 | 259.61 | 262.25 | 256.87 | 259.22 | 259.22 | 0.80% | 2,554,957 |
| Nov 3, 2025 | 260.30 | 260.68 | 255.16 | 257.17 | 257.17 | -1.20% | 2,365,550 |
| Oct 31, 2025 | 260.63 | 262.08 | 258.19 | 260.30 | 260.30 | -0.47% | 2,557,678 |
| Oct 30, 2025 | 262.22 | 265.92 | 260.22 | 261.53 | 261.53 | 0.12% | 2,792,361 |
| Oct 29, 2025 | 271.16 | 272.81 | 260.24 | 261.22 | 261.22 | -6.58% | 3,346,287 |
| Oct 28, 2025 | 280.00 | 282.93 | 279.31 | 279.63 | 279.63 | -0.32% | 2,351,313 |
| Oct 27, 2025 | 280.97 | 282.89 | 280.09 | 280.53 | 280.53 | -0.15% | 1,980,093 |
| Oct 24, 2025 | 282.25 | 282.86 | 280.68 | 280.94 | 280.94 | -0.22% | 1,263,253 |
| Oct 23, 2025 | 282.70 | 284.23 | 280.66 | 281.55 | 281.55 | -0.85% | 1,338,448 |
| Oct 22, 2025 | 283.61 | 287.40 | 282.93 | 283.95 | 283.95 | -0.01% | 1,234,089 |
| Oct 21, 2025 | 283.46 | 285.41 | 282.29 | 283.98 | 283.98 | 0.34% | 1,748,209 |
| Oct 20, 2025 | 281.61 | 283.74 | 281.18 | 283.03 | 283.03 | 0.63% | 1,395,789 |
| Oct 17, 2025 | 280.98 | 282.90 | 280.00 | 281.27 | 281.27 | 0.40% | 1,301,110 |
| Oct 16, 2025 | 284.26 | 284.48 | 279.42 | 280.16 | 280.16 | -1.43% | 1,494,358 |
| Oct 15, 2025 | 286.70 | 287.69 | 283.01 | 284.21 | 284.21 | -0.60% | 1,568,313 |
| Oct 14, 2025 | 283.66 | 286.80 | 283.62 | 285.92 | 285.92 | 0.55% | 1,299,516 |
| Oct 13, 2025 | 285.21 | 286.83 | 282.89 | 284.35 | 284.35 | -0.29% | 2,041,818 |
| Oct 10, 2025 | 286.85 | 287.80 | 284.65 | 285.19 | 285.19 | -0.24% | 2,717,739 |
| Oct 9, 2025 | 290.44 | 291.34 | 285.41 | 285.89 | 285.89 | -1.65% | 1,340,900 |
| Oct 8, 2025 | 292.56 | 292.80 | 289.82 | 290.70 | 290.70 | -0.76% | 1,410,087 |
| Oct 7, 2025 | 291.68 | 293.51 | 290.45 | 292.94 | 292.94 | 0.82% | 1,150,640 |
| Oct 6, 2025 | 291.50 | 291.95 | 288.49 | 290.55 | 290.55 | -0.26% | 1,704,082 |
| Oct 3, 2025 | 289.98 | 292.38 | 287.86 | 291.31 | 291.31 | 0.50% | 1,227,736 |
| Oct 2, 2025 | 289.22 | 290.82 | 286.42 | 289.87 | 289.87 | -0.60% | 2,073,868 |
| Oct 1, 2025 | 292.48 | 293.64 | 289.57 | 291.61 | 291.61 | -0.64% | 2,200,998 |
| Sep 30, 2025 | 288.49 | 293.91 | 285.03 | 293.50 | 293.50 | 0.29% | 3,156,491 |
| Sep 29, 2025 | 292.50 | 294.35 | 291.39 | 292.66 | 292.66 | 0.38% | 2,155,220 |
| Sep 26, 2025 | 289.56 | 292.71 | 288.55 | 291.54 | 291.54 | 0.92% | 1,703,929 |
| Sep 25, 2025 | 291.91 | 293.29 | 287.66 | 288.89 | 288.89 | -0.90% | 1,862,826 |
| Sep 24, 2025 | 288.60 | 292.87 | 287.94 | 291.50 | 291.50 | 0.79% | 3,456,621 |
| Sep 23, 2025 | 292.21 | 293.49 | 287.31 | 289.22 | 289.22 | -1.51% | 1,926,159 |
| Sep 22, 2025 | 289.46 | 294.46 | 288.54 | 293.66 | 293.66 | 0.57% | 2,179,604 |
| Sep 19, 2025 | 293.51 | 293.51 | 290.70 | 292.00 | 292.00 | 0.36% | 4,039,577 |
| Sep 18, 2025 | 288.06 | 292.30 | 287.44 | 290.95 | 290.95 | 0.76% | 2,184,382 |
| Sep 17, 2025 | 289.13 | 291.32 | 287.74 | 288.75 | 288.75 | 0.02% | 2,275,778 |
| Sep 16, 2025 | 290.25 | 291.91 | 282.27 | 288.69 | 288.69 | -0.75% | 2,609,133 |
| Sep 15, 2025 | 293.57 | 294.93 | 290.20 | 290.87 | 290.87 | -0.90% | 1,290,566 |
| Sep 12, 2025 | 294.96 | 296.86 | 292.19 | 293.50 | 293.50 | -1.52% | 1,100,095 |
| Sep 11, 2025 | 291.96 | 299.22 | 291.96 | 298.03 | 296.47 | 1.93% | 1,984,930 |
| Sep 10, 2025 | 297.84 | 297.84 | 290.38 | 292.39 | 290.86 | -1.63% | 1,762,147 |
| Sep 9, 2025 | 298.43 | 298.90 | 296.22 | 297.24 | 295.69 | -0.40% | 1,349,962 |
| Sep 8, 2025 | 296.58 | 298.59 | 293.51 | 298.43 | 296.87 | 0.83% | 1,716,594 |
| Sep 5, 2025 | 301.19 | 302.68 | 293.95 | 295.97 | 294.43 | -1.73% | 1,892,499 |
| Sep 4, 2025 | 298.92 | 301.58 | 296.72 | 301.19 | 299.62 | 0.78% | 1,735,422 |
| Sep 3, 2025 | 296.57 | 300.07 | 294.59 | 298.86 | 297.30 | -0.30% | 1,446,965 |
| Sep 2, 2025 | 301.64 | 302.45 | 298.30 | 299.77 | 298.21 | -1.41% | 1,648,489 |
| Aug 29, 2025 | 302.66 | 305.31 | 302.66 | 304.05 | 302.46 | -0.02% | 1,106,884 |