Automatic Data Processing, Inc. - ADP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	181.42	181.42	181.42	181.42	181.42	27
February 19, 2026	185.34	182.46	182.46	185.34	182.46	27
February 18, 2026	181.88	183.62	183.62	183.78	181.88	76
February 17, 2026	180.54	179.86	179.86	180.82	178.14	295
February 16, 2026	180.28	180.26	180.26	180.28	180.26	360
February 13, 2026	177.8	178.5	178.5	178.56	176.94	179
February 12, 2026	183.22	176.86	176.86	183.22	176.86	691
February 11, 2026	189.72	184.98	184.98	190.78	184.98	188
February 10, 2026	188.98	189.76	189.76	190.5	188.98	209
February 09, 2026	189.86	190.26	190.26	190.26	189.24	292
February 06, 2026	198.7	196.7	196.7	199	196.7	164
February 05, 2026	198.78	198.78	198.78	198.78	198.78	883
February 04, 2026	200.7	200.75	200.75	200.75	195.28	883
February 03, 2026	212.4	212.4	212.4	212.4	212.4	1,091
February 02, 2026	207.7	209.35	209.35	209.85	207.7	1,091
January 30, 2026	207	206.65	206.65	207	206.65	30
January 28, 2026	211.9	212.8	212.8	212.8	207.65	319
January 27, 2026	216.55	212.3	212.3	216.55	212.3	60
January 26, 2026	216.65	216.75	216.75	220.6	216.65	19
January 23, 2026	221.3	219.45	219.45	221.3	219.45	70
January 22, 2026	220	220.5	220.5	221.4	220	61
January 21, 2026	218	218.95	218.95	220.75	218	23
January 20, 2026	219.5	219.5	219.5	219.5	219.5	42
January 19, 2026	221.9	221.9	221.9	221.9	221.9	42
January 16, 2026	223.85	223.7	223.7	223.85	223.7	22
January 15, 2026	226.65	226.65	226.65	226.65	226.65	33
January 14, 2026	221.85	221.6	221.6	221.85	220.95	60
January 13, 2026	222.6	222.05	222.05	222.6	222.05	27
January 12, 2026	228	226.3	226.3	230.5	226.3	236
January 09, 2026	230.35	229.4	229.4	230.45	227.7	276
January 08, 2026	226.7	227.6	227.6	227.6	226.7	74
January 07, 2026	224.35	223	223	224.9	223	101
January 06, 2026	221.8	221.25	220.7	221.8	221.25	89
January 05, 2026	216.4	220.1	220.1	220.1	216.4	89
January 02, 2026	221.35	216.2	216.2	222.4	215.6	264
December 30, 2025	220.7	220.7	220.7	220.7	220.7	15
December 29, 2025	220.35	220	220	220.35	220	15
December 23, 2025	219.05	218.65	218.65	219.05	218.65	135
December 22, 2025	221.45	221.85	221.85	221.95	221.45	77
December 19, 2025	220	222.15	222.15	222.3	219.65	106
December 18, 2025	227.1	227.1	227.1	227.1	227.1	32
December 17, 2025	226.05	226.05	226.05	226.05	226.05	0
December 16, 2025	222	221	221	222	221	120
December 15, 2025	227.9	226.4	226.4	227.9	226.4	76
December 12, 2025	225.9	226.35	226.35	226.35	225.9	75
December 11, 2025	224.3	224.3	224.3	224.3	224.3	79
December 10, 2025	222.65	222.05	222.05	222.65	220.85	79
December 09, 2025	223.65	222.85	222.85	223.95	222.85	10
December 08, 2025	224.75	222.4	222.4	224.75	222.4	1
December 05, 2025	223.05	224.95	224.95	224.95	223.05	73
December 04, 2025	224.15	224.55	224.55	224.7	224.15	145
December 03, 2025	221.8	222	222	222	221.8	81
December 02, 2025	220.1	220.85	220.85	220.85	220.1	25
December 01, 2025	221.35	221.35	221.35	221.35	218.4	168
November 28, 2025	221	220.75	220.75	221	219.6	140
November 27, 2025	222.25	219.35	219.35	222.25	219.35	4
November 26, 2025	222	219.65	219.65	222	219.65	171
November 25, 2025	215.4	220.7	220.7	222.5	215.2	734
November 24, 2025	221.05	217.4	217.4	221.05	217.4	76
November 21, 2025	218.2	219.05	219.05	219.9	218.2	17

Automatic Data Processing, Inc. (ADP.DE) XETRA