Automatic Data Processing, Inc. (ADP)
NASDAQ: ADP · Real-Time Price · USD
290.55
-0.76 (-0.26%)
At close: Oct 6, 2025, 4:00 PM EDT
289.50
-1.05 (-0.36%)
After-hours: Oct 6, 2025, 6:39 PM EDT

Automatic Data Processing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 2025291.50291.95288.49290.55290.55-0.26%1,699,104
Oct 3, 2025289.98292.38287.86291.31291.310.50%1,227,736
Oct 2, 2025289.22290.82286.42289.87289.87-0.60%2,073,868
Oct 1, 2025292.48293.64289.57291.61291.61-0.64%2,200,998
Sep 30, 2025288.49293.91285.03293.50293.500.29%3,156,491
Sep 29, 2025292.50294.35291.39292.66292.660.38%2,155,220
Sep 26, 2025289.56292.71288.55291.54291.540.92%1,703,929
Sep 25, 2025291.91293.29287.66288.89288.89-0.90%1,862,826
Sep 24, 2025288.60292.87287.94291.50291.500.79%3,456,621
Sep 23, 2025292.21293.49287.31289.22289.22-1.51%1,926,159
Sep 22, 2025289.46294.46288.54293.66293.660.57%2,179,604
Sep 19, 2025293.51293.51290.70292.00292.000.36%4,039,577
Sep 18, 2025288.06292.30287.44290.95290.950.76%2,184,382
Sep 17, 2025289.13291.32287.74288.75288.750.02%2,275,778
Sep 16, 2025290.25291.91282.27288.69288.69-0.75%2,609,133
Sep 15, 2025293.57294.93290.20290.87290.87-0.90%1,290,566
Sep 12, 2025294.96296.86292.19293.50293.50-1.52%1,100,095
Sep 11, 2025291.96299.22291.96298.03296.471.93%1,984,930
Sep 10, 2025297.84297.84290.38292.39290.86-1.63%1,762,147
Sep 9, 2025298.43298.90296.22297.24295.69-0.40%1,349,962
Sep 8, 2025296.58298.59293.51298.43296.870.83%1,716,594
Sep 5, 2025301.19302.68293.95295.97294.43-1.73%1,892,499
Sep 4, 2025298.92301.58296.72301.19299.620.78%1,735,422
Sep 3, 2025296.57300.07294.59298.86297.30-0.30%1,446,965
Sep 2, 2025301.64302.45298.30299.77298.21-1.41%1,648,489
Aug 29, 2025302.66305.31302.66304.05302.46-0.02%1,106,884
Aug 28, 2025303.04304.45301.75304.10302.510.33%1,488,198
Aug 27, 2025302.53304.33301.96303.09301.51-0.12%1,109,628
Aug 26, 2025303.13304.67302.12303.45301.87-0.13%2,503,458
Aug 25, 2025306.71307.80303.28303.84302.25-1.33%1,138,039
Aug 22, 2025306.45308.90303.37307.95306.340.99%1,150,919
Aug 21, 2025308.53308.99304.04304.94303.35-1.32%1,458,899
Aug 20, 2025306.84310.08305.67309.03307.421.08%1,440,741
Aug 19, 2025302.58306.73302.26305.72304.121.01%1,227,250
Aug 18, 2025302.02303.16301.10302.65301.070.28%1,156,707
Aug 15, 2025301.31304.03300.06301.79300.220.04%1,362,768
Aug 14, 2025304.95304.97301.43301.68300.11-1.07%1,074,439
Aug 13, 2025299.87305.11299.73304.95303.361.78%2,351,673
Aug 12, 2025303.52304.20299.01299.63298.07-1.35%1,280,112
Aug 11, 2025304.76306.94302.50303.72302.14-0.68%1,265,718
Aug 8, 2025304.13306.83303.62305.81304.210.76%879,386
Aug 7, 2025303.68305.77301.58303.49301.910.61%1,519,885
Aug 6, 2025300.59302.46298.66301.64300.070.73%1,879,514
Aug 5, 2025302.18302.89299.29299.44297.88-0.93%1,774,907
Aug 4, 2025300.55303.09300.37302.26300.680.61%1,560,104
Aug 1, 2025308.00308.27299.56300.44298.87-2.93%1,791,603
Jul 31, 2025309.32315.26308.81309.50307.89-0.46%2,030,399
Jul 30, 2025299.31315.98298.69310.94309.320.75%2,558,231
Jul 29, 2025307.97309.69305.50308.64307.030.57%2,670,872
Jul 28, 2025308.60309.19306.31306.89305.29-0.56%1,184,823