Skip to main content
Automatic Data Processing, Inc. (FRA:ADP)
Germany flag Germany · Delayed Price · Currency is EUR
170.80
+3.40 (2.03%)
Last updated: Apr 28, 2026, 6:44 PM CET

Automatic Data Processing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026167.40167.40167.40167.40---
Apr 27, 2026168.64168.64167.40167.40167.400.37%301
Apr 24, 2026168.52168.80166.78166.78166.78-0.77%145
Apr 23, 2026171.28171.28167.74168.08168.08-2.11%745
Apr 22, 2026172.50174.86171.70171.70171.70-1.32%303
Apr 21, 2026170.56174.00170.56174.00174.002.92%183
Apr 20, 2026169.06169.06169.06169.06169.06-1.96%-
Apr 17, 2026170.06172.44170.06172.44172.443.65%15
Apr 16, 2026166.36166.36166.36166.36166.36-1.00%-
Apr 15, 2026164.34168.04164.34168.04168.041.57%363
Apr 14, 2026165.38165.50165.24165.44165.442.72%130
Apr 13, 2026161.06161.06161.06161.06161.06-1.55%-
Apr 10, 2026167.42169.50163.60163.60163.60-2.42%97
Apr 9, 2026172.04172.04167.66167.66167.66-2.97%26
Apr 8, 2026177.42180.04172.80172.80172.80-2.67%73
Apr 7, 2026176.76177.66176.76177.54177.540.62%78
Apr 2, 2026173.70176.44172.44176.44176.441.40%362
Apr 1, 2026175.30177.10174.00174.00174.00-3.23%235
Mar 31, 2026179.80179.80179.80179.80179.801.93%-
Mar 30, 2026175.64176.40175.64176.40176.401.10%85
Mar 27, 2026177.88177.88174.48174.48174.48-0.27%278
Mar 26, 2026174.96174.96174.96174.96174.96-0.09%-
Mar 25, 2026177.20177.22175.00175.12175.12-2.32%138
Mar 24, 2026180.68181.28179.28179.28179.28-0.33%77
Mar 23, 2026180.00183.90179.88179.88179.88-1.44%61
Mar 20, 2026181.74182.58181.74182.50182.500.58%91
Mar 19, 2026181.44181.44181.44181.44181.44-0.38%-
Mar 18, 2026182.14182.14182.14182.14182.140.67%-
Mar 17, 2026180.92180.92180.92180.92180.92-0.90%-
Mar 16, 2026182.56182.56182.56182.56182.561.33%-
Mar 13, 2026180.16180.16180.16180.16180.16-0.02%-
Mar 12, 2026183.92184.62180.20180.20178.74-3.45%448
Mar 11, 2026186.64186.64186.64186.64185.13-2.42%-
Mar 10, 2026191.26191.26191.26191.26189.71-1.84%-
Mar 9, 2026196.20196.20194.84194.84193.261.08%18
Mar 6, 2026190.76192.76190.76192.76191.203.82%31
Mar 5, 2026185.66185.66185.66185.66184.16-0.54%-
Mar 4, 2026185.64187.44185.64186.66185.151.01%83
Mar 3, 2026183.44184.80183.44184.80183.301.04%20
Mar 2, 2026181.76184.20181.76182.90181.421.48%162
Feb 27, 2026181.22183.00177.90180.24178.78-3.03%661
Feb 26, 2026180.42187.64180.42185.88184.373.66%40
Feb 25, 2026173.02179.32173.02179.32177.873.35%248
Feb 24, 2026173.78173.78173.50173.50172.09-2.57%80
Feb 23, 2026180.40180.40178.08178.08176.64-2.19%79
Feb 20, 2026182.54184.98182.06182.06180.58-0.59%13
Feb 19, 2026183.14183.14183.14183.14181.661.63%-
Feb 18, 2026179.24181.60179.24180.20178.740.33%160
Feb 17, 2026177.98180.76177.98179.60178.140.66%26
Feb 16, 2026179.50179.70178.42178.42176.971.26%232
Feb 13, 2026176.10177.88176.10176.20174.77-2.00%271
Feb 12, 2026182.34184.38179.80179.80178.34-1.69%253
Feb 11, 2026188.28188.28182.90182.90181.42-2.86%289
Feb 10, 2026189.04189.04188.28188.28186.75-0.76%5
Feb 9, 2026194.22195.50189.72189.72188.18-5.13%45
Feb 6, 2026197.84199.98197.84199.98198.361.20%105
Feb 5, 2026197.60197.60197.60197.60196.000.85%-
Feb 4, 2026197.66200.40195.94195.94194.35-1.54%47
Feb 3, 2026208.15208.15199.00199.00197.39-5.35%135
Feb 2, 2026206.65210.25206.65210.25208.551.94%37
Jan 30, 2026203.75206.25203.75206.25204.58-0.36%175
Jan 29, 2026207.55207.55207.00207.00205.32-2.84%5
Jan 28, 2026210.90213.05207.05213.05211.32-0.16%95
Jan 27, 2026216.60216.60213.40213.40211.67-2.11%72
Jan 26, 2026216.55218.80216.55218.00216.23-1.85%145
Jan 23, 2026221.30222.10221.30222.10220.301.25%26
Jan 22, 2026219.35219.35219.35219.35217.571.06%5
Jan 21, 2026217.00217.05217.00217.05215.29-1.92%75
Jan 20, 2026221.75221.75221.30221.30219.51-0.27%109
Jan 19, 2026221.90221.90221.90221.90220.10-1.27%-
Jan 16, 2026223.55224.75223.55224.75222.93-0.16%45
Jan 15, 2026224.15225.10224.15225.10223.281.81%60
Jan 14, 2026220.05221.10220.05221.10219.31-1.27%138
Jan 13, 2026224.70225.20223.95223.95222.13-1.52%115
Jan 12, 2026226.85227.40226.70227.40225.56-0.70%240
Jan 9, 2026228.95230.00228.95229.00227.142.69%160
Jan 8, 2026222.95224.45222.95223.00221.190.29%73
Jan 7, 2026222.35222.35222.35222.35220.55-0.07%-
Jan 6, 2026218.65222.50218.65222.50220.700.82%100
Jan 5, 2026215.55220.70215.55220.70218.910.32%327
Jan 2, 2026218.85220.00218.85220.00218.22-0.41%106
Dec 30, 2025219.75220.90219.75220.90219.11-0.07%50
Dec 29, 2025220.65221.05220.65221.05219.260.34%7
Dec 23, 2025220.30220.30220.30220.30218.51-0.54%-
Dec 22, 2025220.05222.45219.70221.50219.70-0.34%348
Dec 19, 2025222.05223.40222.05222.25220.45-1.05%96
Dec 18, 2025225.30225.30224.60224.60222.780.20%150
Dec 17, 2025223.80224.15223.80224.15222.330.95%5
Dec 16, 2025222.65222.65222.05222.05220.25-2.57%80
Dec 15, 2025226.45228.00226.45227.90226.050.84%92
Dec 12, 2025224.05226.15224.05226.00224.172.22%43
Dec 11, 2025220.65221.10220.65221.10217.87-0.20%25
Dec 10, 2025221.70221.70221.55221.55218.32-0.85%100
Dec 9, 2025221.50223.45221.50223.45220.190.11%4
Dec 8, 2025224.85224.85222.50223.20219.94-0.20%17
Dec 5, 2025223.55223.65223.55223.65220.390.16%83
Dec 4, 2025222.65223.30222.65223.30220.041.41%100
Dec 3, 2025220.55220.55220.20220.20216.99-0.74%50
Dec 2, 2025219.50221.85219.50221.85218.610.20%397
Dec 1, 2025218.40221.40218.40221.40218.170.82%60