Automatic Data Processing, Inc. (ADP)
NASDAQ: ADP · Real-Time Price · USD
255.30
+0.97 (0.38%)
Nov 28, 2025, 1:00 PM EST - Market closed
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 255.29 | 256.36 | 253.70 | 255.30 | 255.30 | 0.38% | 974,828 |
| Nov 26, 2025 | 256.98 | 257.40 | 254.06 | 254.33 | 254.33 | -0.77% | 1,692,694 |
| Nov 25, 2025 | 251.00 | 260.00 | 250.66 | 256.31 | 256.31 | 2.48% | 2,620,183 |
| Nov 24, 2025 | 252.62 | 252.79 | 248.33 | 250.10 | 250.10 | -1.19% | 3,496,271 |
| Nov 21, 2025 | 249.78 | 254.46 | 249.06 | 253.12 | 253.12 | 1.63% | 1,989,011 |
| Nov 20, 2025 | 251.81 | 251.93 | 247.77 | 249.06 | 249.06 | -0.54% | 2,033,639 |
| Nov 19, 2025 | 250.26 | 251.35 | 247.18 | 250.41 | 250.41 | 0.29% | 2,170,484 |
| Nov 18, 2025 | 251.02 | 251.46 | 247.21 | 249.69 | 249.69 | -0.48% | 2,031,686 |
| Nov 17, 2025 | 252.81 | 253.56 | 250.35 | 250.90 | 250.90 | -0.87% | 1,761,384 |
| Nov 14, 2025 | 254.61 | 255.72 | 251.22 | 253.09 | 253.09 | -0.60% | 1,720,198 |
| Nov 13, 2025 | 252.85 | 255.04 | 250.65 | 254.61 | 254.61 | 0.02% | 1,980,838 |
| Nov 12, 2025 | 255.21 | 256.33 | 253.49 | 254.55 | 254.55 | -0.25% | 1,772,059 |
| Nov 11, 2025 | 254.61 | 256.10 | 253.27 | 255.20 | 255.20 | 0.45% | 1,413,516 |
| Nov 10, 2025 | 253.30 | 255.77 | 251.18 | 254.06 | 254.06 | -0.04% | 1,735,725 |
| Nov 7, 2025 | 253.76 | 255.38 | 251.62 | 254.16 | 254.16 | 0.71% | 2,442,088 |
| 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% | 2,213,323 |
| 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 |