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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	261.46	259.4	259.4	262.3	258.35	2.32M
December 03, 2025	256.5	260.22	260.22	260.54	256.5	2.37M
December 02, 2025	256.65	257.18	257.18	258.11	254.46	3.42M
December 01, 2025	254	255.84	255.84	257.9	253.2	2.86M
November 28, 2025	255.29	255.3	255.3	256.36	253.7	975,344
November 26, 2025	256.98	254.33	254.33	257.4	254.06	1.71M
November 25, 2025	251	256.31	256.31	260	250.66	2.67M
November 24, 2025	252.62	250.1	250.1	252.79	248.33	3.5M
November 21, 2025	249.78	253.12	253.12	254.46	249.06	2M
November 20, 2025	251.81	249.06	249.06	251.93	247.77	2.03M
November 19, 2025	250.26	250.41	250.41	251.35	247.18	2.17M
November 18, 2025	251.02	249.69	249.69	251.46	247.21	2.03M
November 17, 2025	252.81	250.9	250.9	253.56	250.35	1.76M
November 14, 2025	254.61	253.09	253.09	255.72	251.22	1.72M
November 13, 2025	252.85	254.61	254.61	255.04	250.65	1.98M
November 12, 2025	255.21	254.55	254.55	256.33	253.49	1.77M
November 11, 2025	254.61	255.2	255.2	256.1	253.27	1.41M
November 10, 2025	253.3	254.06	254.06	255.77	251.18	1.74M
November 07, 2025	253.76	254.16	254.16	255.38	251.62	2.44M
November 06, 2025	257.6	252.36	252.36	258.66	249.68	3.34M
November 05, 2025	256.46	259.57	259.57	260.77	256.04	2.21M
November 04, 2025	259	259.22	259.22	262.25	256.87	2.55M
November 03, 2025	260.3	257.17	257.17	260.68	255.16	2.37M
October 31, 2025	260.63	260.3	260.3	262.08	258.19	2.56M
October 30, 2025	262.32	261.53	261.53	265.92	260.22	2.79M
October 29, 2025	271.16	261.22	261.22	272.81	260.24	3.35M
October 28, 2025	280	279.63	279.63	282.93	279.31	2.35M
October 27, 2025	280.97	280.53	280.53	282.89	280.09	1.98M
October 24, 2025	282.25	280.94	280.94	282.86	280.68	1.26M
October 23, 2025	282.7	281.55	281.55	284.23	280.66	1.34M
October 22, 2025	283.61	283.95	283.95	287.4	282.93	1.23M
October 21, 2025	283.46	283.98	283.98	285.41	282.29	1.74M
October 20, 2025	281.61	283.03	283.03	283.74	281.18	1.4M
October 17, 2025	280.98	281.27	281.27	282.9	280	1.3M
October 16, 2025	284.26	280.16	280.16	284.48	279.42	1.49M
October 15, 2025	286.7	284.21	284.21	287.69	283.01	1.57M
October 14, 2025	283.66	285.92	285.92	286.8	283.62	1.3M
October 13, 2025	285.21	284.35	284.35	286.83	282.89	2.02M
October 10, 2025	286.85	285.19	285.19	287.8	284.65	2.72M
October 09, 2025	290.44	285.89	285.89	291.34	285.4	1.34M
October 08, 2025	292.56	290.7	290.7	292.8	289.82	1.41M
October 07, 2025	291.68	292.94	292.94	293.51	290.45	1.15M
October 06, 2025	291.5	290.55	290.55	291.95	288.49	1.7M
October 03, 2025	289.98	291.31	291.31	292.38	287.86	1.23M
October 02, 2025	289.22	289.87	289.87	290.82	286.42	2.07M
October 01, 2025	292.48	291.61	291.61	293.64	289.57	2.2M
September 30, 2025	288.49	293.5	293.5	293.91	285.03	3.16M
September 29, 2025	292.5	292.66	292.66	294.35	291.39	2.16M
September 26, 2025	289.56	291.54	291.54	292.71	288.55	1.7M
September 25, 2025	291.9	288.89	288.89	293.29	287.66	1.86M
September 24, 2025	288.6	291.5	291.5	292.87	287.94	3.39M
September 23, 2025	292.21	289.21	289.21	293.49	287.31	1.93M
September 22, 2025	289.46	293.66	293.66	294.46	288.54	2.18M
September 19, 2025	293.51	292	292	293.51	290.7	4.04M
September 18, 2025	288.06	290.95	290.95	292.3	287.44	2.16M
September 17, 2025	289.13	288.75	288.75	291.32	287.74	2.28M
September 16, 2025	290.25	288.69	288.69	291.91	282.27	2.6M
September 15, 2025	293.57	290.87	290.87	294.93	290.2	1.29M
September 12, 2025	294.96	293.5	293.5	296.86	292.19	1.1M
September 11, 2025	291.96	298.03	296.49	299.22	291.96	1.98M

Automatic Data Processing, Inc. (ADP) NASDAQ