Automatic Data Processing... (ADP)
NASDAQ: ADP
· Real-Time Price · USD
302.33
0.65 (0.22%)
At close: Aug 15, 2025, 2:54 PM
ADP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 304.95 | 304.96 | 301.43 | 301.68 | 301.68 | -1.07% | 993,797 |
| Aug 13, 2025 | 299.87 | 305.11 | 299.73 | 304.95 | 304.95 | 1.78% | 2,351,700 |
| Aug 12, 2025 | 303.52 | 304.20 | 299.01 | 299.63 | 299.63 | -1.35% | 1,280,112 |
| Aug 11, 2025 | 304.76 | 306.94 | 302.50 | 303.72 | 303.72 | -0.68% | 1,265,718 |
| Aug 8, 2025 | 304.13 | 306.83 | 303.62 | 305.81 | 305.81 | 0.76% | 879,400 |
| Aug 7, 2025 | 303.68 | 305.77 | 301.58 | 303.49 | 303.49 | 0.61% | 1,519,900 |
| Aug 6, 2025 | 300.58 | 302.46 | 298.66 | 301.64 | 301.64 | 0.73% | 1,879,514 |
| Aug 5, 2025 | 302.18 | 302.89 | 299.29 | 299.44 | 299.44 | -0.93% | 1,774,907 |
| Aug 4, 2025 | 300.55 | 303.09 | 300.37 | 302.26 | 302.26 | 0.61% | 1,560,104 |
| Aug 1, 2025 | 308.00 | 308.27 | 299.56 | 300.44 | 300.44 | -2.93% | 1,791,603 |
| Jul 31, 2025 | 309.32 | 315.26 | 308.81 | 309.50 | 309.50 | -0.46% | 2,030,400 |
| Jul 30, 2025 | 299.31 | 315.98 | 298.69 | 310.94 | 310.94 | 0.75% | 2,558,231 |
| Jul 29, 2025 | 307.97 | 309.69 | 305.50 | 308.64 | 308.64 | 0.57% | 2,670,900 |
| Jul 28, 2025 | 308.60 | 309.19 | 306.31 | 306.89 | 306.89 | -0.56% | 1,184,823 |
| Jul 25, 2025 | 307.16 | 308.82 | 306.17 | 308.63 | 308.63 | 0.78% | 967,227 |
| Jul 24, 2025 | 303.92 | 307.10 | 303.25 | 306.24 | 306.24 | 0.66% | 1,148,091 |
| Jul 23, 2025 | 302.38 | 304.51 | 301.50 | 304.23 | 304.23 | 0.41% | 1,135,688 |
| Jul 22, 2025 | 301.60 | 306.33 | 301.48 | 302.98 | 302.98 | 0.69% | 1,026,700 |
| Jul 21, 2025 | 301.69 | 303.30 | 300.75 | 300.90 | 300.90 | -0.29% | 949,700 |
| Jul 18, 2025 | 304.27 | 304.27 | 300.39 | 301.79 | 301.79 | -0.11% | 1,653,908 |