Automatic Data Processing, Inc. (ADP)
NASDAQ: ADP · Real-Time Price · USD
305.43
+3.02 (1.00%)
Mar 27, 2025, 4:00 PM EST - Market closed
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 303.03 | 306.25 | 301.28 | 305.43 | 305.43 | 1.00% | 1,373,993 |
| Mar 26, 2025 | 300.42 | 307.14 | 298.87 | 302.41 | 302.41 | 1.01% | 1,851,424 |
| Mar 25, 2025 | 299.01 | 300.03 | 297.51 | 299.38 | 299.38 | 0.16% | 1,474,795 |
| Mar 24, 2025 | 297.53 | 300.23 | 296.73 | 298.89 | 298.89 | 1.21% | 1,709,092 |
| Mar 21, 2025 | 295.16 | 295.66 | 292.73 | 295.32 | 295.32 | -0.74% | 3,951,140 |
| Mar 20, 2025 | 295.14 | 299.81 | 294.90 | 297.51 | 297.51 | -0.43% | 1,602,359 |
| Mar 19, 2025 | 295.93 | 300.27 | 295.93 | 298.79 | 298.79 | 0.97% | 1,291,728 |
| Mar 18, 2025 | 295.85 | 296.48 | 293.00 | 295.93 | 295.93 | -0.22% | 1,181,010 |
| Mar 17, 2025 | 292.08 | 297.90 | 291.22 | 296.58 | 296.58 | 1.65% | 1,818,393 |
| Mar 14, 2025 | 289.20 | 292.56 | 289.20 | 291.76 | 291.76 | 0.42% | 1,429,311 |
| Mar 13, 2025 | 294.13 | 294.19 | 289.45 | 290.55 | 289.02 | -1.23% | 2,062,513 |
| Mar 12, 2025 | 292.78 | 294.78 | 290.10 | 294.18 | 292.64 | 0.59% | 1,959,675 |
| Mar 11, 2025 | 304.11 | 304.48 | 292.03 | 292.44 | 290.91 | -3.48% | 2,923,478 |
| Mar 10, 2025 | 306.20 | 309.34 | 301.58 | 302.99 | 301.40 | -1.13% | 2,987,917 |
| Mar 7, 2025 | 302.46 | 307.29 | 302.46 | 306.45 | 304.84 | 1.32% | 2,293,500 |
| Mar 6, 2025 | 308.50 | 309.46 | 299.24 | 302.46 | 300.87 | -2.57% | 2,975,314 |
| Mar 5, 2025 | 311.38 | 313.90 | 309.39 | 310.43 | 308.80 | -0.96% | 3,470,989 |
| Mar 4, 2025 | 322.84 | 322.84 | 308.00 | 313.44 | 311.79 | -1.63% | 2,388,631 |
| Mar 3, 2025 | 316.01 | 320.50 | 315.70 | 318.64 | 316.97 | 1.10% | 1,515,358 |
| Feb 28, 2025 | 314.69 | 316.46 | 311.13 | 315.18 | 313.53 | 1.25% | 3,289,104 |
| Feb 27, 2025 | 311.98 | 314.12 | 310.24 | 311.30 | 309.67 | -0.03% | 1,489,919 |
| Feb 26, 2025 | 312.74 | 315.29 | 311.04 | 311.38 | 309.75 | -0.64% | 1,443,182 |
| Feb 25, 2025 | 312.99 | 314.70 | 310.44 | 313.37 | 311.73 | 0.37% | 1,880,006 |
| Feb 24, 2025 | 310.62 | 314.06 | 310.12 | 312.20 | 310.56 | 0.46% | 1,311,864 |
| Feb 21, 2025 | 311.78 | 312.36 | 307.32 | 310.76 | 309.13 | -0.39% | 1,600,348 |
| Feb 20, 2025 | 311.97 | 312.89 | 309.76 | 311.97 | 310.33 | -0.40% | 1,304,472 |
| Feb 19, 2025 | 310.70 | 313.72 | 309.50 | 313.22 | 311.58 | 1.06% | 1,407,745 |
| Feb 18, 2025 | 310.28 | 311.47 | 307.78 | 309.95 | 308.32 | 0.58% | 1,313,190 |
| Feb 14, 2025 | 310.00 | 311.59 | 308.13 | 308.15 | 306.53 | -0.67% | 1,101,072 |
| Feb 13, 2025 | 306.00 | 310.58 | 305.00 | 310.22 | 308.59 | 1.16% | 1,197,848 |
| Feb 12, 2025 | 304.14 | 306.75 | 302.81 | 306.65 | 305.04 | 0.28% | 1,559,002 |
| Feb 11, 2025 | 307.56 | 307.56 | 304.37 | 305.78 | 304.17 | -0.37% | 1,150,996 |
| Feb 10, 2025 | 308.24 | 308.36 | 306.48 | 306.93 | 305.32 | 0.31% | 902,931 |
| Feb 7, 2025 | 310.32 | 310.37 | 305.82 | 305.97 | 304.36 | -0.97% | 1,387,891 |
| Feb 6, 2025 | 309.00 | 310.26 | 307.51 | 308.97 | 307.35 | 0.27% | 1,740,375 |
| Feb 5, 2025 | 305.63 | 308.20 | 303.92 | 308.15 | 306.53 | 1.14% | 1,633,876 |
| Feb 4, 2025 | 304.14 | 305.63 | 303.00 | 304.67 | 303.07 | -0.86% | 1,256,942 |
| Feb 3, 2025 | 303.30 | 307.94 | 302.72 | 307.32 | 305.71 | 1.42% | 2,169,081 |
| Jan 31, 2025 | 301.79 | 305.10 | 301.18 | 303.01 | 301.42 | -0.08% | 2,237,741 |
| Jan 30, 2025 | 303.52 | 307.84 | 301.04 | 303.26 | 301.67 | 0.89% | 1,367,137 |
| Jan 29, 2025 | 304.14 | 311.67 | 300.42 | 300.57 | 298.99 | 0.76% | 2,764,065 |
| Jan 28, 2025 | 299.96 | 302.55 | 295.67 | 298.31 | 296.74 | -0.61% | 2,469,854 |
| Jan 27, 2025 | 294.70 | 301.08 | 294.70 | 300.15 | 298.57 | 1.03% | 1,636,236 |
| Jan 24, 2025 | 293.72 | 298.30 | 293.24 | 297.10 | 295.54 | 0.44% | 1,205,968 |
| Jan 23, 2025 | 296.24 | 297.18 | 293.68 | 295.80 | 294.25 | -0.19% | 1,101,951 |
| Jan 22, 2025 | 297.73 | 298.68 | 296.22 | 296.36 | 294.80 | -0.60% | 1,627,991 |
| Jan 21, 2025 | 296.44 | 299.10 | 296.44 | 298.15 | 296.59 | 0.67% | 1,652,323 |
| Jan 17, 2025 | 301.09 | 301.09 | 295.96 | 296.18 | 294.63 | -0.02% | 2,408,371 |
| Jan 16, 2025 | 291.84 | 297.61 | 291.81 | 296.23 | 294.68 | 0.97% | 1,667,520 |
| Jan 15, 2025 | 294.02 | 295.21 | 292.36 | 293.37 | 291.83 | 0.58% | 1,764,426 |