Automatic Data Processing, Inc. (BIT:1ADP)
Italy
· Delayed Price · Currency is EUR 182.58
0.00 (0.00%)
Last updated: Mar 5, 2026, 9:00 AM CET
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 186.64 | 186.64 | 186.64 | 186.64 | 186.64 | 0.24% | - |
| Mar 3, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | 1.98% | - |
| Mar 2, 2026 | 181.02 | 181.02 | 181.02 | 182.58 | 182.58 | 0.88% | 6 |
| Feb 27, 2026 | 182.52 | 182.52 | 182.52 | 180.98 | 180.98 | -2.60% | 13 |
| Feb 26, 2026 | 182.24 | 182.24 | 182.24 | 185.82 | 185.82 | 4.55% | 2 |
| Feb 25, 2026 | 174.08 | 177.44 | 174.08 | 177.74 | 177.74 | 2.02% | 34 |
| Feb 24, 2026 | 174.22 | 174.22 | 174.22 | 174.22 | 174.22 | -0.63% | - |
| Feb 23, 2026 | 176.86 | 176.86 | 174.70 | 175.32 | 175.32 | -3.07% | 76 |
| Feb 20, 2026 | 186.30 | 186.30 | 186.30 | 180.88 | 180.88 | -0.65% | 20 |
| Feb 19, 2026 | 185.36 | 185.36 | 185.36 | 182.06 | 182.06 | -0.81% | 5 |
| Feb 18, 2026 | 179.94 | 179.94 | 179.94 | 183.54 | 183.54 | 2.19% | 6 |
| Feb 17, 2026 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | -7.15% | - |
| Feb 16, 2026 | 193.44 | 193.44 | 193.44 | 193.44 | 193.44 | 8.89% | - |
| Feb 13, 2026 | 179.10 | 179.10 | 179.10 | 177.64 | 177.64 | -0.36% | 1 |
| Feb 12, 2026 | 177.62 | 182.86 | 177.62 | 178.28 | 178.28 | -3.80% | 118 |
| Feb 11, 2026 | 191.02 | 191.02 | 191.02 | 185.32 | 185.32 | -2.31% | 26 |
| Feb 10, 2026 | 191.56 | 191.56 | 191.56 | 189.70 | 189.70 | -0.17% | 3 |
| Feb 9, 2026 | 193.46 | 194.38 | 193.46 | 190.02 | 190.02 | -3.41% | 16 |
| Feb 6, 2026 | 198.56 | 198.56 | 195.68 | 196.72 | 196.72 | -1.05% | 23 |
| Feb 5, 2026 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | -0.85% | - |
| Feb 4, 2026 | 200.70 | 200.70 | 198.92 | 200.50 | 200.50 | -0.64% | 95 |
| Feb 3, 2026 | 210.15 | 212.65 | 210.15 | 201.80 | 201.80 | -3.77% | 16 |
| Feb 2, 2026 | 207.95 | 207.95 | 207.80 | 209.70 | 209.70 | 1.45% | 30 |
| Jan 30, 2026 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | -0.72% | - |
| Jan 29, 2026 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | -1.75% | - |
| Jan 28, 2026 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | -0.38% | - |
| Jan 27, 2026 | 217.05 | 218.00 | 217.05 | 212.70 | 212.70 | -1.80% | 2 |
| Jan 26, 2026 | 221.25 | 221.25 | 216.40 | 216.60 | 216.60 | -1.12% | 27 |
| Jan 23, 2026 | 221.25 | 221.25 | 221.25 | 219.05 | 219.05 | -0.52% | 67 |
| Jan 22, 2026 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | 0.52% | - |
| Jan 21, 2026 | 218.80 | 219.65 | 218.80 | 219.05 | 219.05 | -0.21% | 124 |
| Jan 20, 2026 | 221.00 | 221.00 | 220.65 | 219.50 | 219.50 | -1.46% | 88 |
| Jan 19, 2026 | 219.35 | 219.35 | 219.35 | 222.75 | 222.75 | -0.42% | 3 |
| Jan 16, 2026 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | -1.32% | - |
| Jan 15, 2026 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | 2.16% | - |
| Jan 14, 2026 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | -0.16% | - |
| Jan 13, 2026 | 222.25 | 222.25 | 222.25 | 222.25 | 222.25 | -1.40% | - |
| Jan 12, 2026 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | -1.91% | - |
| Jan 9, 2026 | 226.10 | 226.10 | 226.10 | 229.80 | 229.80 | 1.10% | 5 |
| Jan 8, 2026 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | 1.84% | - |
| Jan 7, 2026 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | 1.02% | - |
| Jan 6, 2026 | 220.95 | 220.95 | 220.95 | 220.95 | 220.95 | 0.39% | - |
| Jan 5, 2026 | 217.95 | 217.95 | 215.90 | 220.10 | 220.10 | 1.92% | 30 |
| Jan 2, 2026 | 215.95 | 215.95 | 215.95 | 215.95 | 215.95 | -2.29% | - |
| Dec 30, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0.43% | - |
| Dec 29, 2025 | 219.50 | 219.50 | 219.50 | 220.05 | 220.05 | 0.71% | 5 |
| Dec 23, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | -1.35% | - |
| Dec 22, 2025 | 220.15 | 221.85 | 220.15 | 221.50 | 221.50 | -0.72% | 15 |
| Dec 19, 2025 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | -0.84% | - |
| Dec 18, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -0.42% | - |
| Dec 17, 2025 | 225.95 | 225.95 | 225.95 | 225.95 | 225.95 | 2.12% | - |
| Dec 16, 2025 | 220.35 | 220.35 | 220.35 | 221.25 | 221.25 | -2.47% | 14 |
| Dec 15, 2025 | 226.10 | 227.50 | 226.10 | 226.85 | 226.85 | 0.33% | 15 |
| Dec 12, 2025 | 225.15 | 225.15 | 225.15 | 226.10 | 226.10 | 1.69% | 1 |
| Dec 11, 2025 | 222.35 | 222.35 | 222.35 | 222.35 | 222.35 | 0.07% | - |
| Dec 10, 2025 | 220.74 | 220.74 | 220.74 | 222.20 | 220.74 | -0.31% | - |
| Dec 9, 2025 | 221.44 | 221.44 | 221.44 | 222.90 | 221.44 | 0.11% | - |
| Dec 8, 2025 | 221.19 | 221.19 | 221.19 | 222.65 | 221.19 | -0.98% | - |
| Dec 5, 2025 | 225.20 | 225.20 | 225.20 | 224.85 | 223.37 | 0.20% | 3 |
| Dec 4, 2025 | 222.93 | 222.93 | 222.93 | 224.40 | 222.93 | 1.17% | - |
| Dec 3, 2025 | 220.34 | 220.34 | 220.34 | 221.80 | 220.34 | 0.70% | - |
| Dec 2, 2025 | 218.80 | 218.80 | 218.80 | 220.25 | 218.80 | -0.41% | - |
| Dec 1, 2025 | 219.70 | 219.70 | 219.70 | 221.15 | 219.70 | 0.52% | - |
| Nov 28, 2025 | 221.90 | 221.90 | 221.90 | 220.00 | 218.55 | 0.23% | 3 |
| Nov 27, 2025 | 218.06 | 218.06 | 218.06 | 219.50 | 218.06 | -0.14% | - |
| Nov 26, 2025 | 218.36 | 218.36 | 218.36 | 219.80 | 218.36 | -0.09% | - |
| Nov 25, 2025 | 218.56 | 218.56 | 218.56 | 220.00 | 218.55 | 1.01% | - |
| Nov 24, 2025 | 216.37 | 216.37 | 216.37 | 217.80 | 216.37 | -0.66% | - |
| Nov 21, 2025 | 217.81 | 217.81 | 217.81 | 219.25 | 217.81 | 1.81% | - |
| Nov 20, 2025 | 213.94 | 213.94 | 213.94 | 215.35 | 213.94 | -0.14% | - |
| Nov 19, 2025 | 217.85 | 217.85 | 217.85 | 215.65 | 214.23 | 0.33% | 5 |
| Nov 18, 2025 | 213.54 | 213.54 | 213.54 | 214.95 | 213.54 | -1.29% | - |
| Nov 17, 2025 | 216.32 | 216.32 | 216.32 | 217.75 | 216.32 | 0.16% | - |
| Nov 14, 2025 | 215.97 | 215.97 | 215.97 | 217.40 | 215.97 | -0.21% | - |
| Nov 13, 2025 | 216.42 | 216.42 | 216.42 | 217.85 | 216.42 | -0.62% | - |
| Nov 12, 2025 | 221.45 | 221.45 | 221.45 | 219.20 | 217.76 | -0.23% | 5 |
| Nov 11, 2025 | 218.26 | 218.26 | 218.26 | 219.70 | 218.26 | 0.85% | - |
| Nov 10, 2025 | 218.95 | 220.00 | 218.95 | 217.85 | 216.42 | -0.59% | 24 |
| Nov 7, 2025 | 217.71 | 217.71 | 217.71 | 219.15 | 217.71 | 0.16% | - |
| Nov 6, 2025 | 220.90 | 220.90 | 220.90 | 218.80 | 217.36 | -1.86% | 3 |
| Nov 5, 2025 | 221.49 | 221.49 | 221.49 | 222.95 | 221.49 | -1.11% | - |
| Nov 4, 2025 | 227.40 | 227.40 | 227.40 | 225.45 | 223.97 | 1.28% | 3 |
| Nov 3, 2025 | 225.20 | 227.45 | 225.20 | 222.60 | 221.14 | -1.85% | 28 |
| Oct 31, 2025 | 225.31 | 225.31 | 225.31 | 226.80 | 225.31 | -0.04% | - |
| Oct 30, 2025 | 225.41 | 225.41 | 225.41 | 226.90 | 225.41 | 0.60% | - |
| Oct 29, 2025 | 231.80 | 231.80 | 231.80 | 225.55 | 224.07 | -6.80% | 3 |
| Oct 28, 2025 | 240.41 | 240.41 | 240.41 | 242.00 | 240.41 | 0.21% | - |
| Oct 27, 2025 | 241.80 | 242.95 | 241.80 | 241.50 | 239.91 | -0.21% | 122 |
| Oct 24, 2025 | 240.41 | 240.41 | 240.41 | 242.00 | 240.41 | -0.25% | - |
| Oct 23, 2025 | 241.01 | 241.01 | 241.01 | 242.60 | 241.01 | -1.56% | - |
| Oct 22, 2025 | 244.83 | 244.83 | 244.83 | 246.45 | 244.83 | 1.17% | - |
| Oct 21, 2025 | 246.70 | 246.70 | 246.70 | 243.60 | 242.00 | 0.68% | 45 |
| Oct 20, 2025 | 240.95 | 242.60 | 240.95 | 241.95 | 240.36 | 0.04% | 15 |
| Oct 17, 2025 | 240.26 | 240.26 | 240.26 | 241.85 | 240.26 | 0.35% | - |
| Oct 16, 2025 | 239.42 | 239.42 | 239.42 | 241.00 | 239.42 | -1.73% | - |
| Oct 15, 2025 | 243.64 | 243.64 | 243.64 | 245.25 | 243.64 | 0.29% | - |
| Oct 14, 2025 | 242.94 | 242.94 | 242.94 | 244.55 | 242.94 | -0.87% | - |
| Oct 13, 2025 | 246.35 | 246.35 | 246.35 | 246.70 | 245.08 | -0.12% | 2 |
| Oct 10, 2025 | 245.38 | 245.38 | 245.38 | 247.00 | 245.38 | -1.06% | - |
| Oct 9, 2025 | 248.01 | 248.01 | 248.01 | 249.65 | 248.01 | -0.16% | - |