Automatic Data Processing, Inc. (VIE:ADP)
Austria
· Delayed Price · Currency is EUR 171.02
+1.26 (0.74%)
Last updated: Apr 28, 2026, 3:30 PM CET
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 168.46 | 171.02 | 168.24 | 171.02 | - | 0.74% | - |
| Apr 27, 2026 | 167.14 | 169.76 | 167.02 | 169.76 | 169.76 | 1.77% | - |
| Apr 24, 2026 | 169.40 | 169.40 | 166.80 | 166.80 | 166.80 | -1.11% | - |
| Apr 23, 2026 | 172.16 | 172.40 | 168.68 | 168.68 | 168.68 | -1.76% | - |
| Apr 22, 2026 | 172.90 | 173.88 | 171.70 | 171.70 | 171.70 | -0.80% | 5 |
| Apr 21, 2026 | 172.24 | 173.08 | 172.24 | 173.08 | 173.08 | 1.44% | - |
| Apr 20, 2026 | 169.96 | 170.62 | 169.42 | 170.62 | 170.62 | 0.79% | - |
| Apr 17, 2026 | 171.42 | 171.42 | 169.28 | 169.28 | 169.28 | -0.40% | - |
| Apr 16, 2026 | 167.08 | 169.96 | 167.08 | 169.96 | 169.96 | 1.60% | - |
| Apr 15, 2026 | 165.50 | 167.28 | 165.50 | 167.28 | 167.28 | 1.28% | - |
| Apr 14, 2026 | 165.18 | 166.28 | 164.44 | 165.16 | 165.16 | 1.29% | - |
| Apr 13, 2026 | 161.48 | 163.06 | 161.48 | 163.06 | 163.06 | 0.22% | - |
| Apr 10, 2026 | 167.94 | 167.94 | 162.70 | 162.70 | 162.70 | -2.78% | 15 |
| Apr 9, 2026 | 173.10 | 173.10 | 167.16 | 167.36 | 167.36 | -3.52% | 6 |
| Apr 8, 2026 | 179.10 | 179.10 | 173.46 | 173.46 | 173.46 | -1.52% | 5 |
| Apr 7, 2026 | 177.80 | 177.82 | 176.14 | 176.14 | 176.14 | 0.47% | 4 |
| Apr 2, 2026 | 173.40 | 175.32 | 173.40 | 175.32 | 175.32 | 0.50% | - |
| Apr 1, 2026 | 176.36 | 176.72 | 174.44 | 174.44 | 174.44 | -1.29% | - |
| Mar 31, 2026 | 180.64 | 181.22 | 176.72 | 176.72 | 176.72 | -1.28% | - |
| Mar 30, 2026 | 175.78 | 179.02 | 175.78 | 179.02 | 179.02 | 2.22% | - |
| Mar 27, 2026 | 178.28 | 178.28 | 174.64 | 175.14 | 175.14 | -1.53% | - |
| Mar 26, 2026 | 174.58 | 179.66 | 173.84 | 177.86 | 177.86 | 2.05% | 1 |
| Mar 25, 2026 | 178.14 | 178.14 | 173.34 | 174.28 | 174.28 | -2.12% | - |
| Mar 24, 2026 | 181.14 | 181.26 | 178.06 | 178.06 | 178.06 | -1.83% | - |
| Mar 23, 2026 | 180.80 | 181.64 | 180.64 | 181.38 | 181.38 | -0.89% | - |
| Mar 20, 2026 | 183.68 | 183.82 | 181.92 | 183.00 | 183.00 | 0.66% | 1 |
| Mar 19, 2026 | 181.96 | 183.66 | 181.52 | 181.80 | 181.80 | -0.22% | 2 |
| Mar 18, 2026 | 182.64 | 182.64 | 181.90 | 182.20 | 182.20 | 0.40% | - |
| Mar 13, 2026 | 179.58 | 181.84 | 179.58 | 181.48 | 181.48 | -1.13% | 22 |
| Mar 11, 2026 | 187.10 | 187.30 | 183.08 | 183.56 | 182.09 | -1.97% | - |
| Mar 10, 2026 | 191.50 | 192.66 | 184.66 | 187.24 | 185.74 | -2.60% | 7 |
| Mar 9, 2026 | 194.20 | 194.92 | 191.34 | 192.24 | 190.70 | -0.34% | - |
| Mar 6, 2026 | 191.96 | 193.42 | 191.82 | 192.90 | 191.35 | 1.64% | - |
| Mar 5, 2026 | 186.74 | 189.78 | 186.74 | 189.78 | 188.26 | 1.72% | - |
| Mar 4, 2026 | 186.22 | 187.02 | 186.08 | 186.58 | 185.08 | 0.19% | - |
| Mar 3, 2026 | 183.28 | 186.22 | 183.28 | 186.22 | 184.72 | 1.79% | - |
| Mar 2, 2026 | 181.12 | 182.96 | 181.12 | 182.94 | 181.47 | 1.04% | 92 |
| Feb 27, 2026 | 182.50 | 182.64 | 181.06 | 181.06 | 179.61 | -2.50% | - |
| Feb 26, 2026 | 181.30 | 185.70 | 181.30 | 185.70 | 184.21 | 4.51% | - |
| Feb 25, 2026 | 173.74 | 177.68 | 173.74 | 177.68 | 176.25 | 1.90% | - |
| Feb 24, 2026 | 175.24 | 175.40 | 174.18 | 174.36 | 172.96 | -0.81% | - |
| Feb 23, 2026 | 181.40 | 182.94 | 174.80 | 175.78 | 174.37 | -3.03% | 4 |
| Feb 20, 2026 | 184.76 | 184.76 | 181.28 | 181.28 | 179.82 | -0.56% | - |
| Feb 19, 2026 | 184.58 | 185.22 | 182.30 | 182.30 | 180.84 | -0.76% | - |
| Feb 18, 2026 | 180.78 | 183.70 | 180.52 | 183.70 | 182.22 | 2.33% | - |
| Feb 17, 2026 | 179.76 | 179.86 | 179.52 | 179.52 | 178.08 | -0.41% | - |
| Feb 16, 2026 | 180.42 | 180.68 | 179.54 | 180.26 | 178.81 | 0.99% | 6 |
| Feb 13, 2026 | 177.44 | 178.50 | 177.44 | 178.50 | 177.07 | 0.60% | - |
| Feb 12, 2026 | 182.76 | 182.76 | 177.44 | 177.44 | 176.01 | -4.20% | 4 |
| Feb 11, 2026 | 189.90 | 190.00 | 185.22 | 185.22 | 183.73 | -2.48% | - |
| Feb 10, 2026 | 190.40 | 190.96 | 189.00 | 189.94 | 188.41 | -0.11% | 3 |
| Feb 9, 2026 | 195.96 | 195.96 | 190.14 | 190.14 | 188.61 | -3.40% | 6 |
| Feb 6, 2026 | 198.70 | 200.15 | 196.84 | 196.84 | 195.26 | -1.04% | 3 |
| Feb 5, 2026 | 199.40 | 200.20 | 198.90 | 198.90 | 197.30 | -0.75% | - |
| Feb 4, 2026 | 199.90 | 202.70 | 198.22 | 200.40 | 198.79 | -0.57% | 46 |
| Feb 3, 2026 | 210.25 | 210.25 | 201.55 | 201.55 | 199.93 | -3.77% | - |
| Feb 2, 2026 | 207.10 | 210.10 | 207.10 | 209.45 | 207.77 | 1.40% | - |
| Jan 30, 2026 | 205.20 | 206.55 | 205.20 | 206.55 | 204.89 | -0.70% | - |
| Jan 29, 2026 | 209.75 | 211.10 | 208.00 | 208.00 | 206.33 | -2.07% | 8 |
| Jan 28, 2026 | 213.50 | 213.70 | 209.90 | 212.40 | 210.69 | -0.09% | - |
| Jan 27, 2026 | 218.45 | 218.45 | 212.60 | 212.60 | 210.89 | -2.07% | 10 |
| Jan 26, 2026 | 218.30 | 218.60 | 217.00 | 217.10 | 215.36 | -1.05% | 10 |
| Jan 23, 2026 | 221.15 | 221.15 | 219.40 | 219.40 | 217.64 | -0.45% | - |
| Jan 22, 2026 | 219.95 | 221.45 | 219.60 | 220.40 | 218.63 | 0.57% | 23 |
| Jan 21, 2026 | 217.20 | 219.15 | 217.20 | 219.15 | 217.39 | -0.23% | 5 |
| Jan 20, 2026 | 221.40 | 221.60 | 219.65 | 219.65 | 217.89 | -1.17% | - |
| Jan 19, 2026 | 222.20 | 222.65 | 221.90 | 222.25 | 220.46 | -0.69% | 1 |
| Jan 16, 2026 | 225.70 | 225.70 | 223.55 | 223.80 | 222.00 | -1.26% | 1 |
| Jan 15, 2026 | 225.70 | 226.65 | 224.00 | 226.65 | 224.83 | 2.07% | 9 |
| Jan 14, 2026 | 221.55 | 222.05 | 220.85 | 222.05 | 220.27 | -0.09% | - |
| Jan 13, 2026 | 225.20 | 225.20 | 222.25 | 222.25 | 220.46 | -1.48% | - |
| Jan 12, 2026 | 227.15 | 228.40 | 225.60 | 225.60 | 223.79 | -1.72% | 37 |
| Jan 9, 2026 | 228.65 | 229.55 | 228.30 | 229.55 | 227.71 | 0.88% | - |
| Jan 8, 2026 | 223.55 | 227.55 | 223.05 | 227.55 | 225.72 | 1.90% | - |
| Jan 7, 2026 | 223.50 | 224.65 | 223.30 | 223.30 | 221.51 | 1.27% | - |
| Jan 6, 2026 | 219.50 | 220.50 | 218.85 | 220.50 | 218.73 | 0.27% | - |
| Jan 5, 2026 | 216.95 | 219.90 | 215.95 | 219.90 | 218.13 | 1.92% | - |
| Jan 2, 2026 | 220.25 | 220.85 | 215.75 | 215.75 | 214.02 | -2.18% | - |
| Dec 30, 2025 | 220.45 | 220.60 | 220.45 | 220.55 | 218.78 | 0.18% | - |
| Dec 29, 2025 | 219.50 | 220.30 | 219.50 | 220.15 | 218.38 | 0.71% | - |
| Dec 23, 2025 | 220.55 | 221.20 | 218.60 | 218.60 | 216.84 | -1.44% | - |
| Dec 22, 2025 | 220.70 | 221.80 | 219.75 | 221.80 | 220.02 | -0.36% | 1 |
| Dec 19, 2025 | 223.55 | 223.80 | 220.75 | 222.60 | 220.81 | -1.15% | - |
| Dec 18, 2025 | 226.95 | 226.95 | 225.05 | 225.20 | 223.39 | -0.31% | - |
| Dec 17, 2025 | 224.45 | 225.90 | 223.30 | 225.90 | 224.09 | 1.94% | - |
| Dec 16, 2025 | 222.15 | 222.45 | 221.40 | 221.60 | 219.82 | -2.16% | - |
| Dec 15, 2025 | 228.15 | 228.15 | 226.50 | 226.50 | 224.68 | 0.11% | 2 |
| Dec 12, 2025 | 225.15 | 226.25 | 225.00 | 226.25 | 224.43 | 1.98% | - |
| Dec 10, 2025 | 222.15 | 222.15 | 221.50 | 221.85 | 218.63 | -0.47% | - |
| Dec 9, 2025 | 222.45 | 223.55 | 221.90 | 222.90 | 219.67 | 0.27% | - |
| Dec 8, 2025 | 224.80 | 225.70 | 222.30 | 222.30 | 219.08 | -1.31% | - |
| Dec 5, 2025 | 223.05 | 225.25 | 222.85 | 225.25 | 221.98 | 0.36% | - |
| Dec 4, 2025 | 222.80 | 224.45 | 222.80 | 224.45 | 221.20 | 1.10% | - |
| Dec 3, 2025 | 221.25 | 222.00 | 220.50 | 222.00 | 218.78 | 0.59% | - |
| Dec 2, 2025 | 220.05 | 220.80 | 220.05 | 220.70 | 217.50 | -0.29% | - |
| Dec 1, 2025 | 219.55 | 221.35 | 218.05 | 221.35 | 218.14 | 0.25% | - |
| Nov 28, 2025 | 220.75 | 221.60 | 220.05 | 220.80 | 217.60 | 0.80% | - |
| Nov 27, 2025 | 219.60 | 220.45 | 218.70 | 219.05 | 215.87 | -0.25% | 4 |
| Nov 26, 2025 | 222.40 | 222.40 | 219.60 | 219.60 | 216.42 | -0.43% | - |
| Nov 25, 2025 | 216.90 | 220.55 | 216.55 | 220.55 | 217.35 | 0.80% | - |