Automatic Data Processing, Inc. (ADP)
NASDAQ: ADP · Real-Time Price · USD
257.94
-3.03 (-1.16%)
At close: Dec 19, 2025, 4:00 PM EST
258.28
+0.34 (0.13%)
After-hours: Dec 19, 2025, 7:55 PM EST
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 260.32 | 261.00 | 257.04 | 257.94 | 257.94 | -1.16% | 7,664,940 |
| Dec 18, 2025 | 263.13 | 265.25 | 260.76 | 260.97 | 260.97 | -1.70% | 3,508,624 |
| Dec 17, 2025 | 261.28 | 266.42 | 261.00 | 265.47 | 265.47 | 1.26% | 2,108,374 |
| Dec 16, 2025 | 261.78 | 263.80 | 259.57 | 262.17 | 262.17 | -1.05% | 3,130,143 |
| Dec 15, 2025 | 266.33 | 267.85 | 264.57 | 264.95 | 264.95 | -0.43% | 2,719,974 |
| Dec 12, 2025 | 264.05 | 266.35 | 263.74 | 266.10 | 266.10 | 0.53% | 2,001,961 |
| Dec 11, 2025 | 259.59 | 264.99 | 259.35 | 264.69 | 262.99 | 2.06% | 1,587,588 |
| Dec 10, 2025 | 257.36 | 260.05 | 256.83 | 259.34 | 257.67 | 0.43% | 2,449,979 |
| Dec 9, 2025 | 259.09 | 260.99 | 257.99 | 258.23 | 256.57 | -0.18% | 1,717,110 |
| Dec 8, 2025 | 260.86 | 261.12 | 257.58 | 258.69 | 257.03 | -1.12% | 2,584,354 |
| Dec 5, 2025 | 259.40 | 262.76 | 259.34 | 261.63 | 259.95 | 0.86% | 2,756,599 |
| Dec 4, 2025 | 261.46 | 262.30 | 258.35 | 259.40 | 257.73 | -0.32% | 2,594,225 |
| Dec 3, 2025 | 256.50 | 260.54 | 256.50 | 260.22 | 258.55 | 1.18% | 2,367,407 |
| Dec 2, 2025 | 256.65 | 258.11 | 254.46 | 257.18 | 255.53 | 0.52% | 3,423,094 |
| Dec 1, 2025 | 254.00 | 257.90 | 253.20 | 255.84 | 254.20 | 0.21% | 2,861,057 |
| Nov 28, 2025 | 255.29 | 256.36 | 253.70 | 255.30 | 253.66 | 0.38% | 975,344 |
| Nov 26, 2025 | 256.98 | 257.40 | 254.06 | 254.33 | 252.70 | -0.77% | 1,711,786 |
| Nov 25, 2025 | 251.00 | 260.00 | 250.66 | 256.31 | 254.66 | 2.48% | 2,670,364 |
| Nov 24, 2025 | 252.62 | 252.79 | 248.33 | 250.10 | 248.49 | -1.19% | 3,502,596 |
| Nov 21, 2025 | 249.78 | 254.46 | 249.06 | 253.12 | 251.49 | 1.63% | 2,003,291 |
| Nov 20, 2025 | 251.81 | 251.93 | 247.77 | 249.06 | 247.46 | -0.54% | 2,034,422 |
| Nov 19, 2025 | 250.26 | 251.35 | 247.18 | 250.41 | 248.80 | 0.29% | 2,170,484 |
| Nov 18, 2025 | 251.02 | 251.46 | 247.21 | 249.69 | 248.09 | -0.48% | 2,031,686 |
| Nov 17, 2025 | 252.81 | 253.56 | 250.35 | 250.90 | 249.29 | -0.87% | 1,761,384 |
| Nov 14, 2025 | 254.61 | 255.72 | 251.22 | 253.09 | 251.46 | -0.60% | 1,720,198 |
| Nov 13, 2025 | 252.85 | 255.04 | 250.65 | 254.61 | 252.97 | 0.02% | 1,980,838 |
| Nov 12, 2025 | 255.21 | 256.33 | 253.49 | 254.55 | 252.92 | -0.25% | 1,772,059 |
| Nov 11, 2025 | 254.61 | 256.10 | 253.27 | 255.20 | 253.56 | 0.45% | 1,413,516 |
| Nov 10, 2025 | 253.30 | 255.77 | 251.18 | 254.06 | 252.43 | -0.04% | 1,735,725 |
| Nov 7, 2025 | 253.76 | 255.38 | 251.62 | 254.16 | 252.53 | 0.71% | 2,442,088 |
| Nov 6, 2025 | 257.60 | 258.66 | 249.68 | 252.36 | 250.74 | -2.78% | 3,338,460 |
| Nov 5, 2025 | 256.47 | 260.77 | 256.04 | 259.57 | 257.90 | 0.14% | 2,213,323 |
| Nov 4, 2025 | 259.61 | 262.25 | 256.87 | 259.22 | 257.56 | 0.80% | 2,554,957 |
| Nov 3, 2025 | 260.30 | 260.68 | 255.16 | 257.17 | 255.52 | -1.20% | 2,365,550 |
| Oct 31, 2025 | 260.63 | 262.08 | 258.19 | 260.30 | 258.63 | -0.47% | 2,557,678 |
| Oct 30, 2025 | 262.22 | 265.92 | 260.22 | 261.53 | 259.85 | 0.12% | 2,792,361 |
| Oct 29, 2025 | 271.16 | 272.81 | 260.24 | 261.22 | 259.54 | -6.58% | 3,346,287 |
| Oct 28, 2025 | 280.00 | 282.93 | 279.31 | 279.63 | 277.83 | -0.32% | 2,351,313 |
| Oct 27, 2025 | 280.97 | 282.89 | 280.09 | 280.53 | 278.73 | -0.15% | 1,980,093 |
| Oct 24, 2025 | 282.25 | 282.86 | 280.68 | 280.94 | 279.14 | -0.22% | 1,263,253 |
| Oct 23, 2025 | 282.70 | 284.23 | 280.66 | 281.55 | 279.74 | -0.85% | 1,338,448 |
| Oct 22, 2025 | 283.61 | 287.40 | 282.93 | 283.95 | 282.13 | -0.01% | 1,234,089 |
| Oct 21, 2025 | 283.46 | 285.41 | 282.29 | 283.98 | 282.16 | 0.34% | 1,748,209 |
| Oct 20, 2025 | 281.61 | 283.74 | 281.18 | 283.03 | 281.21 | 0.63% | 1,395,789 |
| Oct 17, 2025 | 280.98 | 282.90 | 280.00 | 281.27 | 279.46 | 0.40% | 1,301,110 |
| Oct 16, 2025 | 284.26 | 284.48 | 279.42 | 280.16 | 278.36 | -1.43% | 1,494,358 |
| Oct 15, 2025 | 286.70 | 287.69 | 283.01 | 284.21 | 282.38 | -0.60% | 1,568,313 |
| Oct 14, 2025 | 283.66 | 286.80 | 283.62 | 285.92 | 284.08 | 0.55% | 1,299,516 |
| Oct 13, 2025 | 285.21 | 286.83 | 282.89 | 284.35 | 282.52 | -0.29% | 2,041,818 |
| Oct 10, 2025 | 286.85 | 287.80 | 284.65 | 285.19 | 283.36 | -0.24% | 2,717,739 |