Automatic Data Processing, Inc. (ADP)
NASDAQ: ADP · Real-Time Price · USD
324.12
-0.02 (-0.01%)
At close: May 29, 2025, 4:00 PM
323.23
-0.89 (-0.27%)
After-hours: May 29, 2025, 4:58 PM EDT
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 324.20 | 325.07 | 321.27 | 324.12 | 324.12 | -0.01% | 921,705 |
| May 28, 2025 | 327.32 | 327.99 | 323.71 | 324.14 | 324.14 | -0.48% | 1,158,732 |
| May 27, 2025 | 322.88 | 326.00 | 321.82 | 325.71 | 325.71 | 1.44% | 1,745,156 |
| May 23, 2025 | 319.07 | 321.83 | 317.66 | 321.09 | 321.09 | -0.17% | 962,536 |
| May 22, 2025 | 322.60 | 323.21 | 320.15 | 321.65 | 321.65 | -0.30% | 1,273,688 |
| May 21, 2025 | 320.31 | 323.66 | 320.31 | 322.63 | 322.63 | -0.05% | 1,892,350 |
| May 20, 2025 | 321.36 | 323.14 | 320.84 | 322.80 | 322.80 | -0.05% | 1,015,039 |
| May 19, 2025 | 318.72 | 323.17 | 317.37 | 322.96 | 322.96 | 1.12% | 1,530,564 |
| May 16, 2025 | 316.44 | 319.50 | 314.39 | 319.37 | 319.37 | 1.11% | 1,489,162 |
| May 15, 2025 | 309.96 | 315.95 | 309.96 | 315.85 | 315.85 | 2.08% | 1,696,989 |
| May 14, 2025 | 306.66 | 309.98 | 305.51 | 309.41 | 309.41 | 0.40% | 1,163,118 |
| May 13, 2025 | 310.09 | 310.86 | 308.18 | 308.19 | 308.19 | -0.38% | 1,215,499 |
| May 12, 2025 | 311.82 | 312.14 | 305.21 | 309.38 | 309.38 | 0.54% | 1,682,981 |
| May 9, 2025 | 307.09 | 308.71 | 305.82 | 307.72 | 307.72 | 0.21% | 851,726 |
| May 8, 2025 | 306.90 | 309.67 | 305.19 | 307.09 | 307.09 | 0.63% | 1,164,272 |
| May 7, 2025 | 303.41 | 306.20 | 302.38 | 305.18 | 305.18 | 0.61% | 2,013,032 |
| May 6, 2025 | 303.23 | 304.19 | 300.93 | 303.33 | 303.33 | -0.21% | 1,006,759 |
| May 5, 2025 | 303.30 | 305.75 | 301.45 | 303.96 | 303.96 | 0.13% | 1,232,849 |
| May 2, 2025 | 301.02 | 305.06 | 300.09 | 303.57 | 303.57 | 1.63% | 1,720,851 |
| May 1, 2025 | 299.21 | 300.32 | 293.73 | 298.69 | 298.69 | -0.64% | 1,667,514 |
| Apr 30, 2025 | 290.74 | 301.36 | 288.34 | 300.60 | 300.60 | 1.63% | 3,342,317 |
| Apr 29, 2025 | 292.40 | 296.02 | 292.37 | 295.77 | 295.77 | 0.75% | 1,618,330 |
| Apr 28, 2025 | 291.65 | 294.21 | 290.40 | 293.57 | 293.57 | 0.62% | 1,669,235 |
| Apr 25, 2025 | 293.09 | 294.20 | 288.75 | 291.76 | 291.76 | -0.95% | 1,481,993 |
| Apr 24, 2025 | 293.04 | 294.86 | 288.96 | 294.55 | 294.55 | 0.34% | 1,686,259 |
| Apr 23, 2025 | 294.35 | 297.60 | 291.73 | 293.54 | 293.54 | 0.22% | 1,636,120 |
| Apr 22, 2025 | 288.32 | 295.51 | 286.76 | 292.89 | 292.89 | 2.82% | 1,725,162 |
| Apr 21, 2025 | 290.77 | 293.24 | 280.34 | 284.85 | 284.85 | -2.87% | 2,315,588 |
| Apr 17, 2025 | 295.88 | 296.10 | 292.96 | 293.28 | 293.28 | -0.29% | 1,667,101 |
| Apr 16, 2025 | 297.96 | 299.20 | 292.26 | 294.14 | 294.14 | -1.32% | 1,406,472 |
| Apr 15, 2025 | 301.56 | 303.27 | 297.80 | 298.06 | 298.06 | -1.16% | 1,763,342 |
| Apr 14, 2025 | 299.65 | 304.31 | 298.72 | 301.56 | 301.56 | 0.67% | 1,806,247 |
| Apr 11, 2025 | 292.21 | 301.39 | 290.30 | 299.54 | 299.54 | 2.51% | 2,188,071 |
| Apr 10, 2025 | 293.14 | 297.47 | 285.14 | 292.21 | 292.21 | -0.84% | 3,284,681 |
| Apr 9, 2025 | 275.16 | 295.69 | 273.81 | 294.69 | 294.69 | 6.48% | 3,469,527 |
| Apr 8, 2025 | 282.80 | 286.43 | 273.54 | 276.76 | 276.76 | -1.59% | 3,130,236 |
| Apr 7, 2025 | 284.09 | 288.53 | 272.62 | 281.22 | 281.22 | -1.72% | 3,541,600 |
| Apr 4, 2025 | 305.58 | 306.00 | 285.90 | 286.13 | 286.13 | -6.31% | 3,769,265 |
| Apr 3, 2025 | 304.69 | 309.50 | 303.48 | 305.39 | 305.39 | -0.60% | 1,998,842 |
| Apr 2, 2025 | 304.93 | 307.97 | 303.75 | 307.23 | 307.23 | 0.23% | 1,089,325 |
| Apr 1, 2025 | 305.38 | 307.38 | 303.59 | 306.54 | 306.54 | 0.33% | 1,199,344 |
| Mar 31, 2025 | 301.25 | 306.33 | 300.90 | 305.53 | 305.53 | 1.56% | 2,492,561 |
| Mar 28, 2025 | 306.30 | 308.89 | 300.66 | 300.83 | 300.83 | -1.51% | 1,785,442 |
| 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 |