Automatic Data Processing, Inc. (ADP)
NASDAQ: ADP · Real-Time Price · USD
312.85
+1.91 (0.61%)
Jul 31, 2025, 1:00 PM - Market open
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 309.32 | 315.26 | 309.10 | 313.51 | - | 0.83% | 374,662 |
| 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 |
| Jun 11, 2025 | 314.38 | 314.38 | 310.93 | 312.37 | 310.81 | -0.69% | 1,323,705 |
| Jun 10, 2025 | 318.53 | 319.72 | 312.68 | 314.52 | 312.95 | -1.27% | 1,422,101 |
| Jun 9, 2025 | 325.72 | 325.84 | 317.80 | 318.57 | 316.98 | -2.52% | 1,463,033 |
| Jun 6, 2025 | 328.85 | 329.93 | 326.13 | 326.81 | 325.18 | 0.18% | 1,183,335 |
| Jun 5, 2025 | 327.18 | 327.80 | 324.68 | 326.23 | 324.60 | 0.01% | 1,817,739 |
| Jun 4, 2025 | 325.72 | 327.56 | 323.96 | 326.21 | 324.58 | -0.10% | 1,229,954 |
| Jun 3, 2025 | 324.46 | 326.80 | 322.98 | 326.53 | 324.90 | 0.22% | 2,155,924 |
| Jun 2, 2025 | 322.80 | 325.91 | 321.07 | 325.80 | 324.17 | 0.08% | 1,502,572 |
| May 30, 2025 | 325.18 | 326.60 | 323.37 | 325.53 | 323.90 | 0.44% | 2,925,090 |
| May 29, 2025 | 324.20 | 325.07 | 321.27 | 324.12 | 322.50 | -0.01% | 921,705 |
| May 28, 2025 | 327.32 | 327.99 | 323.71 | 324.14 | 322.52 | -0.48% | 1,158,732 |
| May 27, 2025 | 322.88 | 326.00 | 321.82 | 325.71 | 324.08 | 1.44% | 1,745,156 |
| May 23, 2025 | 319.07 | 321.83 | 317.66 | 321.09 | 319.49 | -0.17% | 962,536 |
| May 22, 2025 | 322.60 | 323.21 | 320.15 | 321.65 | 320.04 | -0.30% | 1,273,688 |
| May 21, 2025 | 320.31 | 323.66 | 320.31 | 322.63 | 321.02 | -0.05% | 1,892,350 |
| May 20, 2025 | 321.36 | 323.14 | 320.84 | 322.80 | 321.19 | -0.05% | 1,015,039 |