Automatic Data Processing, Inc. (ADP)
NASDAQ: ADP · Real-Time Price · USD
309.38
+1.66 (0.54%)
At close: May 12, 2025, 4:00 PM
309.38
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 311.82 | 312.14 | 305.21 | 309.38 | - | 0.54% | 1,673,969 |
| May 9, 2025 | 307.09 | 308.71 | 305.82 | 307.72 | 307.72 | 0.21% | 851,726 |
| May 8, 2025 | 306.90 | 309.67 | 305.19 | 307.09 | 307.09 | 0.63% | 1,164,272 |
| May 7, 2025 | 303.41 | 306.20 | 302.38 | 305.18 | 305.18 | 0.61% | 2,013,032 |
| May 6, 2025 | 303.23 | 304.19 | 300.93 | 303.33 | 303.33 | -0.21% | 1,006,759 |
| May 5, 2025 | 303.30 | 305.75 | 301.45 | 303.96 | 303.96 | 0.13% | 1,232,849 |
| May 2, 2025 | 301.02 | 305.06 | 300.09 | 303.57 | 303.57 | 1.63% | 1,720,851 |
| May 1, 2025 | 299.21 | 300.32 | 293.73 | 298.69 | 298.69 | -0.64% | 1,667,514 |
| Apr 30, 2025 | 290.74 | 301.36 | 288.34 | 300.60 | 300.60 | 1.63% | 3,342,317 |
| Apr 29, 2025 | 292.40 | 296.02 | 292.37 | 295.77 | 295.77 | 0.75% | 1,618,330 |
| Apr 28, 2025 | 291.65 | 294.21 | 290.40 | 293.57 | 293.57 | 0.62% | 1,669,235 |
| Apr 25, 2025 | 293.09 | 294.20 | 288.75 | 291.76 | 291.76 | -0.95% | 1,481,993 |
| Apr 24, 2025 | 293.04 | 294.86 | 288.96 | 294.55 | 294.55 | 0.34% | 1,686,259 |
| Apr 23, 2025 | 294.35 | 297.60 | 291.73 | 293.54 | 293.54 | 0.22% | 1,636,120 |
| Apr 22, 2025 | 288.32 | 295.51 | 286.76 | 292.89 | 292.89 | 2.82% | 1,725,162 |
| Apr 21, 2025 | 290.77 | 293.24 | 280.34 | 284.85 | 284.85 | -2.87% | 2,315,588 |
| Apr 17, 2025 | 295.88 | 296.10 | 292.96 | 293.28 | 293.28 | -0.29% | 1,667,101 |
| Apr 16, 2025 | 297.96 | 299.20 | 292.26 | 294.14 | 294.14 | -1.32% | 1,406,472 |
| Apr 15, 2025 | 301.56 | 303.27 | 297.80 | 298.06 | 298.06 | -1.16% | 1,763,342 |
| Apr 14, 2025 | 299.65 | 304.31 | 298.72 | 301.56 | 301.56 | 0.67% | 1,806,247 |
| Apr 11, 2025 | 292.21 | 301.39 | 290.30 | 299.54 | 299.54 | 2.51% | 2,188,071 |
| Apr 10, 2025 | 293.14 | 297.47 | 285.14 | 292.21 | 292.21 | -0.84% | 3,284,681 |
| Apr 9, 2025 | 275.16 | 295.69 | 273.81 | 294.69 | 294.69 | 6.48% | 3,469,527 |
| Apr 8, 2025 | 282.80 | 286.43 | 273.54 | 276.76 | 276.76 | -1.59% | 3,130,236 |
| Apr 7, 2025 | 284.09 | 288.53 | 272.62 | 281.22 | 281.22 | -1.72% | 3,541,600 |
| Apr 4, 2025 | 305.58 | 306.00 | 285.90 | 286.13 | 286.13 | -6.31% | 3,769,265 |
| Apr 3, 2025 | 304.69 | 309.50 | 303.48 | 305.39 | 305.39 | -0.60% | 1,998,842 |
| Apr 2, 2025 | 304.93 | 307.97 | 303.75 | 307.23 | 307.23 | 0.23% | 1,089,325 |
| Apr 1, 2025 | 305.38 | 307.38 | 303.59 | 306.54 | 306.54 | 0.33% | 1,199,344 |
| Mar 31, 2025 | 301.25 | 306.33 | 300.90 | 305.53 | 305.53 | 1.56% | 2,492,561 |
| Mar 28, 2025 | 306.30 | 308.89 | 300.66 | 300.83 | 300.83 | -1.51% | 1,785,442 |
| Mar 27, 2025 | 303.03 | 306.25 | 301.28 | 305.43 | 305.43 | 1.00% | 1,373,993 |
| Mar 26, 2025 | 300.42 | 307.14 | 298.87 | 302.41 | 302.41 | 1.01% | 1,851,424 |
| Mar 25, 2025 | 299.01 | 300.03 | 297.51 | 299.38 | 299.38 | 0.16% | 1,474,795 |
| Mar 24, 2025 | 297.53 | 300.23 | 296.73 | 298.89 | 298.89 | 1.21% | 1,709,092 |
| Mar 21, 2025 | 295.16 | 295.66 | 292.73 | 295.32 | 295.32 | -0.74% | 3,951,140 |
| Mar 20, 2025 | 295.14 | 299.81 | 294.90 | 297.51 | 297.51 | -0.43% | 1,602,359 |
| Mar 19, 2025 | 295.93 | 300.27 | 295.93 | 298.79 | 298.79 | 0.97% | 1,291,728 |
| Mar 18, 2025 | 295.85 | 296.48 | 293.00 | 295.93 | 295.93 | -0.22% | 1,181,010 |
| Mar 17, 2025 | 292.08 | 297.90 | 291.22 | 296.58 | 296.58 | 1.65% | 1,818,393 |
| Mar 14, 2025 | 289.20 | 292.56 | 289.20 | 291.76 | 291.76 | 0.42% | 1,429,311 |
| Mar 13, 2025 | 294.13 | 294.19 | 289.45 | 290.55 | 289.02 | -1.23% | 2,062,513 |
| Mar 12, 2025 | 292.78 | 294.78 | 290.10 | 294.18 | 292.64 | 0.59% | 1,959,675 |
| Mar 11, 2025 | 304.11 | 304.48 | 292.03 | 292.44 | 290.91 | -3.48% | 2,923,478 |
| Mar 10, 2025 | 306.20 | 309.34 | 301.58 | 302.99 | 301.40 | -1.13% | 2,987,917 |
| Mar 7, 2025 | 302.46 | 307.29 | 302.46 | 306.45 | 304.84 | 1.32% | 2,293,500 |
| Mar 6, 2025 | 308.50 | 309.46 | 299.24 | 302.46 | 300.87 | -2.57% | 2,975,314 |
| Mar 5, 2025 | 311.38 | 313.90 | 309.39 | 310.43 | 308.80 | -0.96% | 3,470,989 |
| Mar 4, 2025 | 322.84 | 322.84 | 308.00 | 313.44 | 311.79 | -1.63% | 2,388,631 |
| Mar 3, 2025 | 316.01 | 320.50 | 315.70 | 318.64 | 316.97 | 1.10% | 1,515,358 |