5 DAY PERFORMANCE
-2.75%
1 MONTH PERFORMANCE
-1.84%
3 MONTH PERFORMANCE
-0.98%
6 MONTH PERFORMANCE
+0.34%
YEAR-TO-DATE PERFORMANCE
+0.19%
1 YEAR PERFORMANCE
+20.54%
Automatic Data Processing, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $295.88 | $293.28 (-0.88%) | $296.10 | $292.96 | 1.67 M | $119.63 B |
| 04/16/2025 | $297.96 | $294.14 (-1.28%) | $299.20 | $292.26 | 1.41 M | $119.98 B |
| 04/15/2025 | $301.56 | $298.06 (-1.16%) | $303.27 | $297.80 | 1.76 M | $121.58 B |
| 04/14/2025 | $299.65 | $301.56 (0.64%) | $304.31 | $298.72 | 1.81 M | $123.01 B |
| 04/11/2025 | $292.21 | $299.54 (2.51%) | $301.39 | $290.30 | 2.19 M | $122.18 B |
| 04/10/2025 | $293.14 | $292.21 (-0.32%) | $297.47 | $285.14 | 3.28 M | $119.19 B |
| 04/09/2025 | $275.16 | $294.69 (7.1%) | $295.69 | $273.81 | 3.47 M | $120.20 B |
| 04/08/2025 | $282.80 | $276.76 (-2.14%) | $286.43 | $273.54 | 3.13 M | $112.89 B |
| 04/07/2025 | $284.09 | $281.22 (-1.01%) | $288.53 | $272.62 | 3.54 M | $114.71 B |
| 04/04/2025 | $305.58 | $286.13 (-6.36%) | $306.00 | $285.90 | 3.77 M | $116.71 B |
| 04/03/2025 | $304.69 | $305.39 (0.23%) | $309.50 | $303.48 | 2.00 M | $124.57 B |
| 04/02/2025 | $304.93 | $307.23 (0.75%) | $307.97 | $303.75 | 1.09 M | $125.32 B |
| 04/01/2025 | $305.38 | $306.54 (0.38%) | $307.38 | $303.59 | 1.20 M | $125.04 B |
| 03/31/2025 | $301.25 | $305.53 (1.42%) | $306.33 | $300.90 | 2.49 M | $124.63 B |
| 03/28/2025 | $306.30 | $300.83 (-1.79%) | $308.89 | $300.65 | 1.79 M | $122.71 B |
| 03/27/2025 | $303.03 | $305.43 (0.79%) | $306.25 | $301.28 | 1.37 M | $124.58 B |
| 03/26/2025 | $300.42 | $302.41 (0.66%) | $307.14 | $298.87 | 1.85 M | $123.35 B |
| 03/25/2025 | $299.01 | $299.38 (0.12%) | $300.03 | $297.51 | 1.47 M | $122.12 B |
| 03/24/2025 | $297.53 | $298.89 (0.46%) | $300.23 | $296.73 | 1.71 M | $121.92 B |
| 03/21/2025 | $295.16 | $295.32 (0.05%) | $295.66 | $292.73 | 3.95 M | $120.46 B |
| 03/20/2025 | $295.14 | $297.51 (0.8%) | $299.81 | $294.90 | 1.60 M | $121.35 B |
| 03/19/2025 | $295.93 | $298.79 (0.97%) | $300.27 | $295.93 | 1.29 M | $121.88 B |
| 03/18/2025 | $295.85 | $295.93 (0.03%) | $296.48 | $293.00 | 1.18 M | $120.71 B |
| 03/17/2025 | $292.08 | $296.58 (1.54%) | $297.90 | $291.22 | 1.82 M | $120.97 B |
| 03/14/2025 | $289.20 | $291.76 (0.89%) | $292.56 | $289.20 | 1.43 M | $119.01 B |
| 03/13/2025 | $294.13 | $290.55 (-1.22%) | $294.19 | $289.45 | 2.06 M | $118.52 B |
| 03/12/2025 | $292.78 | $294.18 (0.48%) | $294.78 | $290.10 | 1.96 M | $120.00 B |
| 03/11/2025 | $304.11 | $292.44 (-3.84%) | $304.48 | $292.03 | 2.92 M | $119.29 B |
| 03/10/2025 | $306.20 | $302.99 (-1.05%) | $309.34 | $301.58 | 2.99 M | $123.59 B |
| 03/07/2025 | $302.46 | $306.45 (1.32%) | $307.29 | $302.46 | 2.29 M | $125.00 B |
| 03/06/2025 | $308.50 | $302.46 (-1.96%) | $309.46 | $299.24 | 2.98 M | $123.37 B |
| 03/05/2025 | $311.38 | $310.43 (-0.31%) | $313.90 | $309.39 | 3.47 M | $126.62 B |
| 03/04/2025 | $322.84 | $313.44 (-2.91%) | $322.84 | $308.00 | 2.39 M | $127.85 B |
| 03/03/2025 | $316.01 | $318.64 (0.83%) | $320.50 | $315.70 | 1.52 M | $129.97 B |
| 02/28/2025 | $314.69 | $315.18 (0.16%) | $316.46 | $311.13 | 3.29 M | $128.56 B |
| 02/27/2025 | $311.98 | $311.30 (-0.22%) | $314.12 | $310.24 | 1.49 M | $126.98 B |
| 02/26/2025 | $312.74 | $311.38 (-0.43%) | $315.29 | $311.04 | 1.44 M | $127.01 B |
| 02/25/2025 | $312.99 | $313.37 (0.12%) | $314.70 | $310.44 | 1.88 M | $127.82 B |
| 02/24/2025 | $310.62 | $312.20 (0.51%) | $314.06 | $310.12 | 1.31 M | $127.35 B |
| 02/21/2025 | $311.78 | $310.76 (-0.33%) | $312.36 | $307.32 | 1.60 M | $126.76 B |
| 02/20/2025 | $311.97 | $311.97 (0%) | $312.89 | $309.76 | 1.30 M | $127.25 B |
| 02/19/2025 | $310.70 | $313.22 (0.81%) | $313.72 | $309.50 | 1.41 M | $127.76 B |
| 02/18/2025 | $310.28 | $309.95 (-0.11%) | $311.47 | $307.77 | 1.31 M | $126.43 B |
| 02/14/2025 | $310.00 | $308.15 (-0.6%) | $311.59 | $308.13 | 1.10 M | $125.69 B |
| 02/13/2025 | $306.00 | $310.22 (1.38%) | $310.58 | $305.00 | 1.20 M | $126.54 B |
| 02/12/2025 | $304.14 | $306.65 (0.83%) | $306.75 | $302.81 | 1.56 M | $125.08 B |
| 02/11/2025 | $307.56 | $305.78 (-0.58%) | $307.56 | $304.37 | 1.15 M | $124.73 B |
| 02/10/2025 | $308.24 | $306.93 (-0.42%) | $308.36 | $306.48 | 902,931 | $125.20 B |
| 02/07/2025 | $310.32 | $305.97 (-1.4%) | $310.37 | $305.82 | 1.39 M | $124.81 B |
| 02/06/2025 | $309.00 | $308.97 (-0.01%) | $310.26 | $307.51 | 1.74 M | $126.03 B |
| 02/05/2025 | $305.63 | $308.15 (0.82%) | $308.20 | $303.92 | 1.63 M | $125.69 B |
| 02/04/2025 | $304.14 | $304.67 (0.17%) | $305.63 | $303.00 | 1.26 M | $124.27 B |
| 02/03/2025 | $303.30 | $307.32 (1.33%) | $307.94 | $302.71 | 2.17 M | $125.36 B |
| 01/31/2025 | $301.79 | $303.01 (0.4%) | $305.10 | $301.18 | 2.24 M | $123.60 B |
| 01/30/2025 | $303.52 | $303.26 (-0.09%) | $307.84 | $301.04 | 1.37 M | $123.70 B |
| 01/29/2025 | $304.14 | $300.57 (-1.17%) | $311.67 | $300.42 | 2.76 M | $122.60 B |
| 01/28/2025 | $299.96 | $298.31 (-0.55%) | $302.55 | $295.67 | 2.47 M | $121.68 B |
| 01/27/2025 | $294.70 | $300.15 (1.85%) | $301.08 | $294.70 | 1.64 M | $122.43 B |
| 01/24/2025 | $293.72 | $297.10 (1.15%) | $298.30 | $293.24 | 1.21 M | $121.19 B |
| 01/23/2025 | $296.24 | $295.80 (-0.15%) | $297.18 | $293.68 | 1.10 M | $120.66 B |
| 01/22/2025 | $297.73 | $296.36 (-0.46%) | $298.68 | $296.22 | 1.63 M | $120.89 B |
| 01/21/2025 | $296.44 | $298.15 (0.58%) | $299.10 | $296.44 | 1.65 M | $121.62 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.
