Automatic Data Processing, Inc. (ADP)
NASDAQ: ADP · Real-Time Price · USD
306.77
-0.85 (-0.28%)
At close: Jun 18, 2025, 4:00 PM
306.25
-0.52 (-0.17%)
After-hours: Jun 18, 2025, 6:11 PM EDT
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2025 | 318.72 | 323.17 | 317.37 | 322.96 | 321.35 | 1.12% | 1,530,564 |
| May 16, 2025 | 316.44 | 319.50 | 314.39 | 319.37 | 317.78 | 1.11% | 1,489,162 |
| May 15, 2025 | 309.96 | 315.95 | 309.96 | 315.85 | 314.27 | 2.08% | 1,696,989 |
| May 14, 2025 | 306.66 | 309.98 | 305.51 | 309.41 | 307.87 | 0.40% | 1,163,118 |
| May 13, 2025 | 310.09 | 310.86 | 308.18 | 308.19 | 306.65 | -0.38% | 1,215,499 |
| May 12, 2025 | 311.82 | 312.14 | 305.21 | 309.38 | 307.84 | 0.54% | 1,682,981 |
| May 9, 2025 | 307.09 | 308.71 | 305.82 | 307.72 | 306.18 | 0.21% | 851,726 |
| May 8, 2025 | 306.90 | 309.67 | 305.19 | 307.09 | 305.56 | 0.63% | 1,164,272 |
| May 7, 2025 | 303.41 | 306.20 | 302.38 | 305.18 | 303.66 | 0.61% | 2,013,032 |
| May 6, 2025 | 303.23 | 304.19 | 300.93 | 303.33 | 301.82 | -0.21% | 1,006,759 |
| May 5, 2025 | 303.30 | 305.75 | 301.45 | 303.96 | 302.44 | 0.13% | 1,232,849 |
| May 2, 2025 | 301.02 | 305.06 | 300.09 | 303.57 | 302.05 | 1.63% | 1,720,851 |
| May 1, 2025 | 299.21 | 300.32 | 293.73 | 298.69 | 297.20 | -0.64% | 1,667,514 |
| Apr 30, 2025 | 290.74 | 301.36 | 288.34 | 300.60 | 299.10 | 1.63% | 3,342,317 |
| Apr 29, 2025 | 292.40 | 296.02 | 292.37 | 295.77 | 294.29 | 0.75% | 1,618,330 |
| Apr 28, 2025 | 291.65 | 294.21 | 290.40 | 293.57 | 292.10 | 0.62% | 1,669,235 |
| Apr 25, 2025 | 293.09 | 294.20 | 288.75 | 291.76 | 290.30 | -0.95% | 1,481,993 |
| Apr 24, 2025 | 293.04 | 294.86 | 288.96 | 294.55 | 293.08 | 0.34% | 1,686,259 |
| Apr 23, 2025 | 294.35 | 297.60 | 291.73 | 293.54 | 292.07 | 0.22% | 1,636,120 |
| Apr 22, 2025 | 288.32 | 295.51 | 286.76 | 292.89 | 291.43 | 2.82% | 1,725,162 |
| Apr 21, 2025 | 290.77 | 293.24 | 280.34 | 284.85 | 283.43 | -2.87% | 2,315,588 |
| Apr 17, 2025 | 295.88 | 296.10 | 292.96 | 293.28 | 291.82 | -0.29% | 1,667,101 |
| Apr 16, 2025 | 297.96 | 299.20 | 292.26 | 294.14 | 292.67 | -1.32% | 1,406,472 |
| Apr 15, 2025 | 301.56 | 303.27 | 297.80 | 298.06 | 296.57 | -1.16% | 1,763,342 |
| Apr 14, 2025 | 299.65 | 304.31 | 298.72 | 301.56 | 300.05 | 0.67% | 1,806,247 |
| Apr 11, 2025 | 292.21 | 301.39 | 290.30 | 299.54 | 298.04 | 2.51% | 2,188,071 |
| Apr 10, 2025 | 293.14 | 297.47 | 285.14 | 292.21 | 290.75 | -0.84% | 3,284,681 |
| Apr 9, 2025 | 275.16 | 295.69 | 273.81 | 294.69 | 293.22 | 6.48% | 3,469,527 |
| Apr 8, 2025 | 282.80 | 286.43 | 273.54 | 276.76 | 275.38 | -1.59% | 3,130,236 |