Automatic Data Processing... (ADP)
NASDAQ: ADP
· Real-Time Price · USD
295.97
-5.22 (-1.73%)
At close: Sep 05, 2025, 3:59 PM
296.10
0.04%
Pre-market: Sep 08, 2025, 06:31 AM EDT
ADP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 301.19 | 302.68 | 293.95 | 295.97 | 295.97 | -1.73% | 1,892,500 |
| Sep 4, 2025 | 298.92 | 301.58 | 296.71 | 301.19 | 301.19 | 0.78% | 1,735,422 |
| Sep 3, 2025 | 296.57 | 300.07 | 294.59 | 298.86 | 298.86 | -0.30% | 1,448,332 |
| Sep 2, 2025 | 301.64 | 302.45 | 298.30 | 299.77 | 299.77 | -1.41% | 1,648,489 |
| Aug 29, 2025 | 302.65 | 305.31 | 302.65 | 304.05 | 304.05 | -0.02% | 1,106,900 |
| Aug 28, 2025 | 303.04 | 304.45 | 301.75 | 304.10 | 304.10 | 0.33% | 1,488,200 |
| Aug 27, 2025 | 302.53 | 304.33 | 301.96 | 303.09 | 303.09 | -0.12% | 1,109,628 |
| Aug 26, 2025 | 303.13 | 304.67 | 302.12 | 303.45 | 303.45 | -0.13% | 2,503,458 |
| Aug 25, 2025 | 306.71 | 307.80 | 303.28 | 303.84 | 303.84 | -1.33% | 1,138,039 |
| Aug 22, 2025 | 306.45 | 308.90 | 303.37 | 307.95 | 307.95 | 0.99% | 1,150,919 |
| Aug 21, 2025 | 308.53 | 308.99 | 304.04 | 304.94 | 304.94 | -1.32% | 1,458,899 |
| Aug 20, 2025 | 306.84 | 310.08 | 305.67 | 309.03 | 309.03 | 1.08% | 1,440,741 |
| Aug 19, 2025 | 302.58 | 306.73 | 302.25 | 305.72 | 305.72 | 1.01% | 1,227,250 |
| Aug 18, 2025 | 302.02 | 303.16 | 301.10 | 302.65 | 302.65 | 0.28% | 1,156,707 |
| Aug 15, 2025 | 301.31 | 304.03 | 300.06 | 301.79 | 301.79 | 0.04% | 1,362,800 |
| Aug 14, 2025 | 304.95 | 304.96 | 301.43 | 301.68 | 301.68 | -1.07% | 1,074,439 |
| 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 |