5 DAY PERFORMANCE
+1.44%
1 MONTH PERFORMANCE
+10.95%
3 MONTH PERFORMANCE
+3.34%
6 MONTH PERFORMANCE
+6.12%
YEAR-TO-DATE PERFORMANCE
+11.27%
1 YEAR PERFORMANCE
+33.87%
Automatic Data Processing, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $322.88 | $325.71 (0.88%) | $326.00 | $321.82 | 1.75 M | $132.53 B |
| 05/23/2025 | $319.07 | $321.09 (0.63%) | $321.83 | $317.65 | 962.54 K | $130.65 B |
| 05/22/2025 | $322.60 | $321.65 (-0.29%) | $323.21 | $320.15 | 1.27 M | $130.88 B |
| 05/21/2025 | $320.31 | $322.63 (0.72%) | $323.66 | $320.31 | 1.89 M | $131.28 B |
| 05/20/2025 | $321.36 | $322.80 (0.45%) | $323.14 | $320.83 | 1.02 M | $131.35 B |
| 05/19/2025 | $318.72 | $322.96 (1.33%) | $323.17 | $317.37 | 1.53 M | $131.41 B |
| 05/16/2025 | $316.44 | $319.37 (0.93%) | $319.50 | $314.39 | 1.49 M | $129.95 B |
| 05/15/2025 | $309.96 | $315.85 (1.9%) | $315.95 | $309.96 | 1.70 M | $128.52 B |
| 05/14/2025 | $306.66 | $309.41 (0.9%) | $309.98 | $305.51 | 1.16 M | $125.90 B |
| 05/13/2025 | $310.08 | $308.19 (-0.61%) | $310.86 | $308.18 | 1.22 M | $125.40 B |
| 05/12/2025 | $311.82 | $309.38 (-0.78%) | $312.14 | $305.21 | 1.68 M | $125.89 B |
| 05/09/2025 | $307.09 | $307.72 (0.21%) | $308.71 | $305.82 | 851.73 K | $125.21 B |
| 05/08/2025 | $306.90 | $307.09 (0.06%) | $309.67 | $305.19 | 1.16 M | $124.95 B |
| 05/07/2025 | $303.41 | $305.18 (0.58%) | $306.20 | $302.38 | 2.01 M | $124.18 B |
| 05/06/2025 | $303.23 | $303.33 (0.03%) | $304.19 | $300.93 | 1.01 M | $123.42 B |
| 05/05/2025 | $303.30 | $303.96 (0.22%) | $305.75 | $301.45 | 1.23 M | $123.68 B |
| 05/02/2025 | $301.02 | $303.57 (0.85%) | $305.06 | $300.08 | 1.72 M | $123.52 B |
| 05/01/2025 | $299.21 | $298.69 (-0.17%) | $300.32 | $293.73 | 1.67 M | $121.54 B |
| 04/30/2025 | $290.74 | $300.60 (3.39%) | $301.36 | $288.34 | 3.34 M | $122.31 B |
| 04/29/2025 | $292.40 | $295.77 (1.15%) | $296.02 | $292.37 | 1.62 M | $120.35 B |
| 04/28/2025 | $291.65 | $293.57 (0.66%) | $294.21 | $290.40 | 1.67 M | $119.45 B |
| 04/25/2025 | $293.09 | $291.76 (-0.45%) | $294.20 | $288.75 | 1.48 M | $118.72 B |
| 04/24/2025 | $293.04 | $294.55 (0.52%) | $294.86 | $288.96 | 1.69 M | $119.85 B |
| 04/23/2025 | $294.35 | $293.54 (-0.28%) | $297.60 | $291.73 | 1.64 M | $119.44 B |
| 04/22/2025 | $288.32 | $292.89 (1.59%) | $295.51 | $286.76 | 1.73 M | $119.18 B |
| 04/21/2025 | $290.77 | $284.85 (-2.04%) | $293.24 | $280.34 | 2.32 M | $115.91 B |
| 04/17/2025 | $295.88 | $293.28 (-0.88%) | $296.10 | $292.96 | 1.67 M | $119.34 B |
| 04/16/2025 | $297.96 | $294.14 (-1.28%) | $299.20 | $292.26 | 1.41 M | $119.69 B |
| 04/15/2025 | $301.56 | $298.06 (-1.16%) | $303.27 | $297.80 | 1.76 M | $121.28 B |
| 04/14/2025 | $299.65 | $301.56 (0.64%) | $304.31 | $298.72 | 1.81 M | $122.70 B |
| 04/11/2025 | $292.21 | $299.54 (2.51%) | $301.39 | $290.30 | 2.19 M | $121.88 B |
| 04/10/2025 | $293.14 | $292.21 (-0.32%) | $297.47 | $285.14 | 3.28 M | $118.90 B |
| 04/09/2025 | $275.16 | $294.69 (7.1%) | $295.69 | $273.81 | 3.47 M | $119.91 B |
| 04/08/2025 | $282.80 | $276.76 (-2.14%) | $286.43 | $273.54 | 3.13 M | $112.61 B |
| 04/07/2025 | $284.09 | $281.22 (-1.01%) | $288.53 | $272.62 | 3.54 M | $114.43 B |
| 04/04/2025 | $305.58 | $286.13 (-6.36%) | $306.00 | $285.90 | 3.77 M | $116.43 B |
| 04/03/2025 | $304.69 | $305.39 (0.23%) | $309.50 | $303.48 | 2.00 M | $124.26 B |
| 04/02/2025 | $304.93 | $307.23 (0.75%) | $307.97 | $303.75 | 1.09 M | $125.01 B |
| 04/01/2025 | $305.38 | $306.54 (0.38%) | $307.38 | $303.59 | 1.20 M | $124.73 B |
| 03/31/2025 | $301.25 | $305.53 (1.42%) | $306.33 | $300.90 | 2.49 M | $124.32 B |
| 03/28/2025 | $306.30 | $300.83 (-1.79%) | $308.89 | $300.65 | 1.79 M | $122.41 B |
| 03/27/2025 | $303.03 | $305.43 (0.79%) | $306.25 | $301.28 | 1.37 M | $124.28 B |
| 03/26/2025 | $300.42 | $302.41 (0.66%) | $307.14 | $298.87 | 1.85 M | $123.05 B |
| 03/25/2025 | $299.01 | $299.38 (0.12%) | $300.03 | $297.51 | 1.47 M | $121.82 B |
| 03/24/2025 | $297.53 | $298.89 (0.46%) | $300.23 | $296.73 | 1.71 M | $121.62 B |
| 03/21/2025 | $295.16 | $295.32 (0.05%) | $295.66 | $292.73 | 3.95 M | $120.17 B |
| 03/20/2025 | $295.14 | $297.51 (0.8%) | $299.81 | $294.90 | 1.60 M | $121.06 B |
| 03/19/2025 | $295.93 | $298.79 (0.97%) | $300.27 | $295.93 | 1.29 M | $121.58 B |
| 03/18/2025 | $295.85 | $295.93 (0.03%) | $296.48 | $293.00 | 1.18 M | $120.41 B |
| 03/17/2025 | $292.08 | $296.58 (1.54%) | $297.90 | $291.22 | 1.82 M | $120.68 B |
| 03/14/2025 | $289.20 | $291.76 (0.89%) | $292.56 | $289.20 | 1.43 M | $118.72 B |
| 03/13/2025 | $294.13 | $290.55 (-1.22%) | $294.19 | $289.45 | 2.06 M | $118.22 B |
| 03/12/2025 | $292.78 | $294.18 (0.48%) | $294.78 | $290.10 | 1.96 M | $119.70 B |
| 03/11/2025 | $304.11 | $292.44 (-3.84%) | $304.48 | $292.03 | 2.92 M | $118.99 B |
| 03/10/2025 | $306.20 | $302.99 (-1.05%) | $309.34 | $301.58 | 2.99 M | $123.29 B |
| 03/07/2025 | $302.46 | $306.45 (1.32%) | $307.29 | $302.46 | 2.29 M | $124.69 B |
| 03/06/2025 | $308.50 | $302.46 (-1.96%) | $309.46 | $299.24 | 2.98 M | $123.07 B |
| 03/05/2025 | $311.38 | $310.43 (-0.31%) | $313.90 | $309.39 | 3.47 M | $126.31 B |
| 03/04/2025 | $322.84 | $313.44 (-2.91%) | $322.84 | $308.00 | 2.39 M | $127.54 B |
| 03/03/2025 | $316.01 | $318.64 (0.83%) | $320.50 | $315.70 | 1.52 M | $129.65 B |
| 02/28/2025 | $314.69 | $315.18 (0.16%) | $316.46 | $311.13 | 3.29 M | $128.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
