Automatic Data Processing, Inc. (BIT:1ADP)
Italy
· Delayed Price · Currency is EUR 170.70
+0.74 (0.44%)
At close: Apr 28, 2026
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | 0.44% | - |
| Apr 27, 2026 | 167.32 | 168.08 | 167.32 | 169.96 | 169.96 | 4.57% | 17 |
| Apr 24, 2026 | 162.54 | 162.54 | 162.54 | 162.54 | 162.54 | -6.19% | - |
| Apr 23, 2026 | 173.26 | 173.26 | 173.26 | 173.26 | 173.26 | 0.98% | - |
| Apr 22, 2026 | 171.58 | 171.58 | 171.58 | 171.58 | 171.58 | -3.45% | - |
| Apr 21, 2026 | 172.86 | 172.86 | 172.86 | 177.72 | 177.72 | 4.03% | 58 |
| Apr 20, 2026 | 170.70 | 172.10 | 170.70 | 170.84 | 170.84 | 0.87% | 14 |
| Apr 17, 2026 | 168.70 | 168.70 | 168.70 | 169.36 | 169.36 | -0.34% | 20 |
| Apr 16, 2026 | 169.94 | 169.94 | 169.94 | 169.94 | 169.94 | 1.68% | - |
| Apr 15, 2026 | 167.14 | 167.14 | 167.14 | 167.14 | 167.14 | 1.20% | - |
| Apr 14, 2026 | 165.16 | 165.16 | 165.16 | 165.16 | 165.16 | 1.33% | - |
| Apr 13, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.15% | - |
| Apr 10, 2026 | 168.18 | 168.18 | 168.18 | 162.76 | 162.76 | -2.43% | 46 |
| Apr 9, 2026 | 168.02 | 168.02 | 168.02 | 166.82 | 166.82 | -3.98% | 5 |
| Apr 8, 2026 | 173.74 | 173.74 | 173.74 | 173.74 | 173.74 | -1.56% | - |
| Apr 7, 2026 | 175.18 | 175.18 | 175.18 | 176.50 | 176.50 | 0.72% | 6 |
| Apr 2, 2026 | 175.24 | 175.24 | 175.24 | 175.24 | 175.24 | 0.42% | - |
| Apr 1, 2026 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | -1.42% | - |
| Mar 31, 2026 | 177.02 | 177.02 | 177.02 | 177.02 | 177.02 | -1.25% | - |
| Mar 30, 2026 | 177.22 | 177.22 | 177.22 | 179.26 | 179.26 | 2.42% | 6 |
| Mar 27, 2026 | 175.02 | 175.02 | 175.02 | 175.02 | 175.02 | -1.57% | - |
| Mar 26, 2026 | 178.16 | 178.16 | 178.16 | 177.82 | 177.82 | 2.05% | 10 |
| Mar 25, 2026 | 174.24 | 174.24 | 174.24 | 174.24 | 174.24 | -2.45% | - |
| Mar 24, 2026 | 178.62 | 178.62 | 178.62 | 178.62 | 178.62 | 1.16% | - |
| Mar 23, 2026 | 181.96 | 181.96 | 181.96 | 176.58 | 176.58 | -3.48% | 4 |
| Mar 20, 2026 | 187.92 | 187.92 | 187.92 | 182.94 | 182.94 | 0.88% | 4 |
| Mar 19, 2026 | 181.34 | 181.34 | 181.34 | 181.34 | 181.34 | -0.44% | - |
| Mar 18, 2026 | 182.14 | 182.14 | 182.14 | 182.14 | 182.14 | -0.81% | - |
| Mar 17, 2026 | 183.62 | 183.62 | 183.62 | 183.62 | 183.62 | 0.64% | - |
| Mar 16, 2026 | 176.60 | 176.60 | 176.60 | 182.46 | 182.46 | 0.83% | 6 |
| Mar 13, 2026 | 180.96 | 180.96 | 180.96 | 180.96 | 180.96 | -1.56% | - |
| Mar 12, 2026 | 183.82 | 183.82 | 183.82 | 183.82 | 183.82 | 0.31% | - |
| Mar 11, 2026 | 187.14 | 187.14 | 187.14 | 183.26 | 181.82 | -1.96% | 16 |
| Mar 10, 2026 | 185.86 | 185.86 | 185.86 | 186.92 | 185.45 | -2.64% | 16 |
| Mar 9, 2026 | 192.76 | 192.76 | 191.14 | 191.98 | 190.47 | -0.41% | 28 |
| Mar 6, 2026 | 192.96 | 192.96 | 192.96 | 192.78 | 191.27 | 1.70% | 4 |
| Mar 5, 2026 | 189.56 | 189.56 | 189.56 | 189.56 | 188.07 | 1.56% | - |
| Mar 4, 2026 | 186.64 | 186.64 | 186.64 | 186.64 | 185.17 | 0.24% | - |
| Mar 3, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 184.74 | 1.98% | - |
| Mar 2, 2026 | 181.02 | 181.02 | 181.02 | 182.58 | 181.15 | 0.88% | 6 |
| Feb 27, 2026 | 182.52 | 182.52 | 182.52 | 180.98 | 179.56 | -2.60% | 13 |
| Feb 26, 2026 | 182.24 | 182.24 | 182.24 | 185.82 | 184.36 | 4.55% | 2 |
| Feb 25, 2026 | 174.08 | 177.44 | 174.08 | 177.74 | 176.34 | 2.02% | 34 |
| Feb 24, 2026 | 174.22 | 174.22 | 174.22 | 174.22 | 172.85 | -0.63% | - |
| Feb 23, 2026 | 176.86 | 176.86 | 174.70 | 175.32 | 173.94 | -3.07% | 76 |
| Feb 20, 2026 | 186.30 | 186.30 | 186.30 | 180.88 | 179.46 | -0.65% | 20 |
| Feb 19, 2026 | 185.36 | 185.36 | 185.36 | 182.06 | 180.63 | -0.81% | 5 |
| Feb 18, 2026 | 179.94 | 179.94 | 179.94 | 183.54 | 182.10 | 2.19% | 6 |
| Feb 17, 2026 | 179.60 | 179.60 | 179.60 | 179.60 | 178.19 | -7.15% | - |
| Feb 16, 2026 | 193.44 | 193.44 | 193.44 | 193.44 | 191.92 | 8.89% | - |
| Feb 13, 2026 | 179.10 | 179.10 | 179.10 | 177.64 | 176.25 | -0.36% | 1 |
| Feb 12, 2026 | 177.62 | 182.86 | 177.62 | 178.28 | 176.88 | -3.80% | 118 |
| Feb 11, 2026 | 191.02 | 191.02 | 191.02 | 185.32 | 183.87 | -2.31% | 26 |
| Feb 10, 2026 | 191.56 | 191.56 | 191.56 | 189.70 | 188.21 | -0.17% | 3 |
| Feb 9, 2026 | 193.46 | 194.38 | 193.46 | 190.02 | 188.53 | -3.41% | 16 |
| Feb 6, 2026 | 198.56 | 198.56 | 195.68 | 196.72 | 195.18 | -1.05% | 23 |
| Feb 5, 2026 | 198.80 | 198.80 | 198.80 | 198.80 | 197.24 | -0.85% | - |
| Feb 4, 2026 | 200.70 | 200.70 | 198.92 | 200.50 | 198.93 | -0.64% | 95 |
| Feb 3, 2026 | 210.15 | 212.65 | 210.15 | 201.80 | 200.22 | -3.77% | 16 |
| Feb 2, 2026 | 207.95 | 207.95 | 207.80 | 209.70 | 208.05 | 1.45% | 30 |
| Jan 30, 2026 | 206.70 | 206.70 | 206.70 | 206.70 | 205.08 | -0.72% | - |
| Jan 29, 2026 | 208.20 | 208.20 | 208.20 | 208.20 | 206.57 | -1.75% | - |
| Jan 28, 2026 | 211.90 | 211.90 | 211.90 | 211.90 | 210.24 | -0.38% | - |
| Jan 27, 2026 | 217.05 | 218.00 | 217.05 | 212.70 | 211.03 | -1.80% | 2 |
| Jan 26, 2026 | 221.25 | 221.25 | 216.40 | 216.60 | 214.90 | -1.12% | 27 |
| Jan 23, 2026 | 221.25 | 221.25 | 221.25 | 219.05 | 217.33 | -0.52% | 67 |
| Jan 22, 2026 | 220.20 | 220.20 | 220.20 | 220.20 | 218.47 | 0.52% | - |
| Jan 21, 2026 | 218.80 | 219.65 | 218.80 | 219.05 | 217.33 | -0.21% | 124 |
| Jan 20, 2026 | 221.00 | 221.00 | 220.65 | 219.50 | 217.78 | -1.46% | 88 |
| Jan 19, 2026 | 219.35 | 219.35 | 219.35 | 222.75 | 221.00 | -0.42% | 3 |
| Jan 16, 2026 | 223.70 | 223.70 | 223.70 | 223.70 | 221.94 | -1.32% | - |
| Jan 15, 2026 | 226.70 | 226.70 | 226.70 | 226.70 | 224.92 | 2.16% | - |
| Jan 14, 2026 | 221.90 | 221.90 | 221.90 | 221.90 | 220.16 | -0.16% | - |
| Jan 13, 2026 | 222.25 | 222.25 | 222.25 | 222.25 | 220.51 | -1.40% | - |
| Jan 12, 2026 | 225.40 | 225.40 | 225.40 | 225.40 | 223.63 | -1.91% | - |
| Jan 9, 2026 | 226.10 | 226.10 | 226.10 | 229.80 | 228.00 | 1.10% | 5 |
| Jan 8, 2026 | 227.30 | 227.30 | 227.30 | 227.30 | 225.52 | 1.84% | - |
| Jan 7, 2026 | 223.20 | 223.20 | 223.20 | 223.20 | 221.45 | 1.02% | - |
| Jan 6, 2026 | 220.95 | 220.95 | 220.95 | 220.95 | 219.22 | 0.39% | - |
| Jan 5, 2026 | 217.95 | 217.95 | 215.90 | 220.10 | 218.37 | 1.92% | 30 |
| Jan 2, 2026 | 215.95 | 215.95 | 215.95 | 215.95 | 214.25 | -2.29% | - |
| Dec 30, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 219.27 | 0.43% | - |
| Dec 29, 2025 | 219.50 | 219.50 | 219.50 | 220.05 | 218.32 | 0.71% | 5 |
| Dec 23, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 216.78 | -1.35% | - |
| Dec 22, 2025 | 220.15 | 221.85 | 220.15 | 221.50 | 219.76 | -0.72% | 15 |
| Dec 19, 2025 | 223.10 | 223.10 | 223.10 | 223.10 | 221.35 | -0.84% | - |
| Dec 18, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 223.23 | -0.42% | - |
| Dec 17, 2025 | 225.95 | 225.95 | 225.95 | 225.95 | 224.18 | 2.12% | - |
| Dec 16, 2025 | 220.35 | 220.35 | 220.35 | 221.25 | 219.51 | -2.47% | 14 |
| Dec 15, 2025 | 226.10 | 227.50 | 226.10 | 226.85 | 225.07 | 0.33% | 15 |
| Dec 12, 2025 | 225.15 | 225.15 | 225.15 | 226.10 | 224.33 | 1.69% | 1 |
| Dec 11, 2025 | 222.35 | 222.35 | 222.35 | 222.35 | 220.60 | 0.07% | - |
| Dec 10, 2025 | 222.20 | 222.20 | 222.20 | 222.20 | 219.01 | -0.31% | - |
| Dec 9, 2025 | 222.90 | 222.90 | 222.90 | 222.90 | 219.70 | 0.11% | - |
| Dec 8, 2025 | 222.65 | 222.65 | 222.65 | 222.65 | 219.45 | -0.98% | - |
| Dec 5, 2025 | 225.20 | 225.20 | 225.20 | 224.85 | 221.62 | 0.20% | 3 |
| Dec 4, 2025 | 224.40 | 224.40 | 224.40 | 224.40 | 221.18 | 1.17% | - |
| Dec 3, 2025 | 221.80 | 221.80 | 221.80 | 221.80 | 218.61 | 0.70% | - |
| Dec 2, 2025 | 220.25 | 220.25 | 220.25 | 220.25 | 217.09 | -0.41% | - |
| Dec 1, 2025 | 221.15 | 221.15 | 221.15 | 221.15 | 217.97 | 0.52% | - |