Automatic Data Processing, Inc. (ADP)
NASDAQ: ADP · Real-Time Price · USD
261.63
+2.23 (0.86%)
At close: Dec 5, 2025, 4:00 PM EST
261.86
+0.23 (0.09%)
After-hours: Dec 5, 2025, 6:52 PM EST
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 259.40 | 262.76 | 259.34 | 261.63 | 261.63 | 0.86% | 2,747,032 |
| Dec 4, 2025 | 261.46 | 262.30 | 258.35 | 259.40 | 259.40 | -0.32% | 2,594,099 |
| Dec 3, 2025 | 256.50 | 260.54 | 256.50 | 260.22 | 260.22 | 1.18% | 2,366,700 |
| Dec 2, 2025 | 256.65 | 258.11 | 254.46 | 257.18 | 257.18 | 0.52% | 3,400,409 |
| Dec 1, 2025 | 254.00 | 257.90 | 253.20 | 255.84 | 255.84 | 0.21% | 2,860,704 |
| Nov 28, 2025 | 255.29 | 256.36 | 253.70 | 255.30 | 255.30 | 0.38% | 974,828 |
| Nov 26, 2025 | 256.98 | 257.40 | 254.06 | 254.33 | 254.33 | -0.77% | 1,692,694 |
| Nov 25, 2025 | 251.00 | 260.00 | 250.66 | 256.31 | 256.31 | 2.48% | 2,620,183 |
| Nov 24, 2025 | 252.62 | 252.79 | 248.33 | 250.10 | 250.10 | -1.19% | 3,496,271 |
| Nov 21, 2025 | 249.78 | 254.46 | 249.06 | 253.12 | 253.12 | 1.63% | 1,989,011 |
| Nov 20, 2025 | 251.81 | 251.93 | 247.77 | 249.06 | 249.06 | -0.54% | 2,033,639 |
| Nov 19, 2025 | 250.26 | 251.35 | 247.18 | 250.41 | 250.41 | 0.29% | 2,170,484 |
| Nov 18, 2025 | 251.02 | 251.46 | 247.21 | 249.69 | 249.69 | -0.48% | 2,031,686 |
| Nov 17, 2025 | 252.81 | 253.56 | 250.35 | 250.90 | 250.90 | -0.87% | 1,761,384 |
| Nov 14, 2025 | 254.61 | 255.72 | 251.22 | 253.09 | 253.09 | -0.60% | 1,720,198 |
| Nov 13, 2025 | 252.85 | 255.04 | 250.65 | 254.61 | 254.61 | 0.02% | 1,980,838 |
| Nov 12, 2025 | 255.21 | 256.33 | 253.49 | 254.55 | 254.55 | -0.25% | 1,772,059 |
| Nov 11, 2025 | 254.61 | 256.10 | 253.27 | 255.20 | 255.20 | 0.45% | 1,413,516 |
| Nov 10, 2025 | 253.30 | 255.77 | 251.18 | 254.06 | 254.06 | -0.04% | 1,735,725 |
| Nov 7, 2025 | 253.76 | 255.38 | 251.62 | 254.16 | 254.16 | 0.71% | 2,442,088 |
| Nov 6, 2025 | 257.60 | 258.66 | 249.68 | 252.36 | 252.36 | -2.78% | 3,338,460 |
| Nov 5, 2025 | 256.47 | 260.77 | 256.04 | 259.57 | 259.57 | 0.14% | 2,213,323 |
| Nov 4, 2025 | 259.61 | 262.25 | 256.87 | 259.22 | 259.22 | 0.80% | 2,554,957 |
| Nov 3, 2025 | 260.30 | 260.68 | 255.16 | 257.17 | 257.17 | -1.20% | 2,365,550 |
| Oct 31, 2025 | 260.63 | 262.08 | 258.19 | 260.30 | 260.30 | -0.47% | 2,557,678 |
| Oct 30, 2025 | 262.22 | 265.92 | 260.22 | 261.53 | 261.53 | 0.12% | 2,792,361 |
| Oct 29, 2025 | 271.16 | 272.81 | 260.24 | 261.22 | 261.22 | -6.58% | 3,346,287 |
| Oct 28, 2025 | 280.00 | 282.93 | 279.31 | 279.63 | 279.63 | -0.32% | 2,351,313 |
| Oct 27, 2025 | 280.97 | 282.89 | 280.09 | 280.53 | 280.53 | -0.15% | 1,980,093 |
| Oct 24, 2025 | 282.25 | 282.86 | 280.68 | 280.94 | 280.94 | -0.22% | 1,263,253 |
| Oct 23, 2025 | 282.70 | 284.23 | 280.66 | 281.55 | 281.55 | -0.85% | 1,338,448 |
| Oct 22, 2025 | 283.61 | 287.40 | 282.93 | 283.95 | 283.95 | -0.01% | 1,234,089 |
| Oct 21, 2025 | 283.46 | 285.41 | 282.29 | 283.98 | 283.98 | 0.34% | 1,748,209 |
| Oct 20, 2025 | 281.61 | 283.74 | 281.18 | 283.03 | 283.03 | 0.63% | 1,395,789 |
| Oct 17, 2025 | 280.98 | 282.90 | 280.00 | 281.27 | 281.27 | 0.40% | 1,301,110 |
| Oct 16, 2025 | 284.26 | 284.48 | 279.42 | 280.16 | 280.16 | -1.43% | 1,494,358 |
| Oct 15, 2025 | 286.70 | 287.69 | 283.01 | 284.21 | 284.21 | -0.60% | 1,568,313 |
| Oct 14, 2025 | 283.66 | 286.80 | 283.62 | 285.92 | 285.92 | 0.55% | 1,299,516 |
| Oct 13, 2025 | 285.21 | 286.83 | 282.89 | 284.35 | 284.35 | -0.29% | 2,041,818 |
| Oct 10, 2025 | 286.85 | 287.80 | 284.65 | 285.19 | 285.19 | -0.24% | 2,717,739 |
| Oct 9, 2025 | 290.44 | 291.34 | 285.41 | 285.89 | 285.89 | -1.65% | 1,340,900 |
| Oct 8, 2025 | 292.56 | 292.80 | 289.82 | 290.70 | 290.70 | -0.76% | 1,410,087 |
| Oct 7, 2025 | 291.68 | 293.51 | 290.45 | 292.94 | 292.94 | 0.82% | 1,150,640 |
| Oct 6, 2025 | 291.50 | 291.95 | 288.49 | 290.55 | 290.55 | -0.26% | 1,704,082 |
| Oct 3, 2025 | 289.98 | 292.38 | 287.86 | 291.31 | 291.31 | 0.50% | 1,227,736 |
| Oct 2, 2025 | 289.22 | 290.82 | 286.42 | 289.87 | 289.87 | -0.60% | 2,073,868 |
| Oct 1, 2025 | 292.48 | 293.64 | 289.57 | 291.61 | 291.61 | -0.64% | 2,200,998 |
| Sep 30, 2025 | 288.49 | 293.91 | 285.03 | 293.50 | 293.50 | 0.29% | 3,156,491 |
| Sep 29, 2025 | 292.50 | 294.35 | 291.39 | 292.66 | 292.66 | 0.38% | 2,155,220 |
| Sep 26, 2025 | 289.56 | 292.71 | 288.55 | 291.54 | 291.54 | 0.92% | 1,703,929 |
| Sep 25, 2025 | 291.91 | 293.29 | 287.66 | 288.89 | 288.89 | -0.90% | 1,862,826 |
| Sep 24, 2025 | 288.60 | 292.87 | 287.94 | 291.50 | 291.50 | 0.79% | 3,456,621 |
| Sep 23, 2025 | 292.21 | 293.49 | 287.31 | 289.22 | 289.22 | -1.51% | 1,926,159 |
| Sep 22, 2025 | 289.46 | 294.46 | 288.54 | 293.66 | 293.66 | 0.57% | 2,179,604 |
| Sep 19, 2025 | 293.51 | 293.51 | 290.70 | 292.00 | 292.00 | 0.36% | 4,039,577 |
| Sep 18, 2025 | 288.06 | 292.30 | 287.44 | 290.95 | 290.95 | 0.76% | 2,184,382 |
| Sep 17, 2025 | 289.13 | 291.32 | 287.74 | 288.75 | 288.75 | 0.02% | 2,275,778 |
| Sep 16, 2025 | 290.25 | 291.91 | 282.27 | 288.69 | 288.69 | -0.75% | 2,609,133 |
| Sep 15, 2025 | 293.57 | 294.93 | 290.20 | 290.87 | 290.87 | -0.90% | 1,290,566 |
| Sep 12, 2025 | 294.96 | 296.86 | 292.19 | 293.50 | 293.50 | -1.52% | 1,100,095 |
| Sep 11, 2025 | 291.96 | 299.22 | 291.96 | 298.03 | 296.49 | 1.93% | 1,984,930 |
| Sep 10, 2025 | 297.84 | 297.84 | 290.38 | 292.39 | 290.88 | -1.63% | 1,762,147 |
| Sep 9, 2025 | 298.43 | 298.90 | 296.22 | 297.24 | 295.70 | -0.40% | 1,349,962 |
| Sep 8, 2025 | 296.58 | 298.59 | 293.51 | 298.43 | 296.89 | 0.83% | 1,716,594 |
| Sep 5, 2025 | 301.19 | 302.68 | 293.95 | 295.97 | 294.44 | -1.73% | 1,892,499 |
| Sep 4, 2025 | 298.92 | 301.58 | 296.72 | 301.19 | 299.63 | 0.78% | 1,735,422 |
| Sep 3, 2025 | 296.57 | 300.07 | 294.59 | 298.86 | 297.32 | -0.30% | 1,448,332 |
| Sep 2, 2025 | 301.64 | 302.45 | 298.30 | 299.77 | 298.22 | -1.41% | 1,648,489 |
| Aug 29, 2025 | 302.66 | 305.31 | 302.66 | 304.05 | 302.48 | -0.02% | 1,106,884 |
| Aug 28, 2025 | 303.04 | 304.45 | 301.75 | 304.10 | 302.53 | 0.33% | 1,488,198 |
| Aug 27, 2025 | 302.53 | 304.33 | 301.96 | 303.09 | 301.52 | -0.12% | 1,109,628 |
| Aug 26, 2025 | 303.13 | 304.67 | 302.12 | 303.45 | 301.88 | -0.13% | 2,503,458 |
| Aug 25, 2025 | 306.71 | 307.80 | 303.28 | 303.84 | 302.27 | -1.33% | 1,138,039 |
| Aug 22, 2025 | 306.45 | 308.90 | 303.37 | 307.95 | 306.36 | 0.99% | 1,150,919 |
| Aug 21, 2025 | 308.53 | 308.99 | 304.04 | 304.94 | 303.36 | -1.32% | 1,458,899 |
| Aug 20, 2025 | 306.84 | 310.08 | 305.67 | 309.03 | 307.43 | 1.08% | 1,440,741 |
| Aug 19, 2025 | 302.58 | 306.73 | 302.26 | 305.72 | 304.14 | 1.01% | 1,227,250 |
| Aug 18, 2025 | 302.02 | 303.16 | 301.10 | 302.65 | 301.09 | 0.28% | 1,156,707 |
| Aug 15, 2025 | 301.31 | 304.03 | 300.06 | 301.79 | 300.23 | 0.04% | 1,362,768 |
| Aug 14, 2025 | 304.95 | 304.97 | 301.43 | 301.68 | 300.12 | -1.07% | 1,074,439 |
| Aug 13, 2025 | 299.87 | 305.11 | 299.73 | 304.95 | 303.37 | 1.78% | 2,351,673 |
| Aug 12, 2025 | 303.52 | 304.20 | 299.01 | 299.63 | 298.08 | -1.35% | 1,280,112 |
| Aug 11, 2025 | 304.76 | 306.94 | 302.50 | 303.72 | 302.15 | -0.68% | 1,265,718 |
| Aug 8, 2025 | 304.13 | 306.83 | 303.62 | 305.81 | 304.23 | 0.76% | 879,386 |
| Aug 7, 2025 | 303.68 | 305.77 | 301.58 | 303.49 | 301.92 | 0.61% | 1,519,885 |
| Aug 6, 2025 | 300.59 | 302.46 | 298.66 | 301.64 | 300.08 | 0.73% | 1,879,514 |
| Aug 5, 2025 | 302.18 | 302.89 | 299.29 | 299.44 | 297.89 | -0.93% | 1,774,907 |
| Aug 4, 2025 | 300.55 | 303.09 | 300.37 | 302.26 | 300.70 | 0.61% | 1,560,104 |
| Aug 1, 2025 | 308.00 | 308.27 | 299.56 | 300.44 | 298.89 | -2.93% | 1,791,603 |
| Jul 31, 2025 | 309.32 | 315.26 | 308.81 | 309.50 | 307.90 | -0.46% | 2,030,399 |
| Jul 30, 2025 | 299.31 | 315.98 | 298.69 | 310.94 | 309.33 | 0.75% | 2,558,231 |
| Jul 29, 2025 | 307.97 | 309.69 | 305.50 | 308.64 | 307.05 | 0.57% | 2,670,872 |
| Jul 28, 2025 | 308.60 | 309.19 | 306.31 | 306.89 | 305.30 | -0.56% | 1,184,823 |
| Jul 25, 2025 | 307.16 | 308.82 | 306.17 | 308.63 | 307.04 | 0.78% | 967,227 |
| Jul 24, 2025 | 303.92 | 307.10 | 303.25 | 306.24 | 304.66 | 0.66% | 1,148,091 |
| Jul 23, 2025 | 302.38 | 304.51 | 301.50 | 304.23 | 302.66 | 0.41% | 1,135,688 |
| Jul 22, 2025 | 301.60 | 306.33 | 301.48 | 302.98 | 301.41 | 0.69% | 1,026,698 |
| Jul 21, 2025 | 301.69 | 303.30 | 300.75 | 300.90 | 299.35 | -0.29% | 949,670 |
| Jul 18, 2025 | 304.28 | 304.28 | 300.39 | 301.79 | 300.23 | -0.11% | 1,653,908 |
| Jul 17, 2025 | 299.88 | 303.37 | 299.88 | 302.12 | 300.56 | 0.62% | 1,314,135 |