5 DAY PERFORMANCE
+1.61%
1 MONTH PERFORMANCE
-0.07%
3 MONTH PERFORMANCE
-12.36%
6 MONTH PERFORMANCE
-20.49%
YEAR-TO-DATE PERFORMANCE
-11.39%
1 YEAR PERFORMANCE
-14.05%
Automatic Data Processing, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $261.46 | $259.40 (-0.79%) | $262.30 | $258.35 | 2.59 M | $105.11 B |
| 12/03/2025 | $256.50 | $260.22 (1.45%) | $260.54 | $256.50 | 2.37 M | $105.44 B |
| 12/02/2025 | $256.65 | $257.18 (0.21%) | $258.11 | $254.46 | 3.42 M | $104.21 B |
| 12/01/2025 | $254.00 | $255.84 (0.72%) | $257.90 | $253.20 | 2.86 M | $103.67 B |
| 11/28/2025 | $255.29 | $255.30 (0%) | $256.36 | $253.70 | 975.34 K | $103.45 B |
| 11/26/2025 | $256.98 | $254.33 (-1.03%) | $257.40 | $254.06 | 1.71 M | $103.05 B |
| 11/25/2025 | $251.00 | $256.31 (2.12%) | $260.00 | $250.66 | 2.67 M | $103.86 B |
| 11/24/2025 | $252.62 | $250.10 (-1%) | $252.79 | $248.33 | 3.50 M | $101.34 B |
| 11/21/2025 | $249.78 | $253.12 (1.34%) | $254.46 | $249.06 | 2.00 M | $102.56 B |
| 11/20/2025 | $251.81 | $249.06 (-1.09%) | $251.93 | $247.77 | 2.03 M | $100.92 B |
| 11/19/2025 | $250.26 | $250.41 (0.06%) | $251.35 | $247.18 | 2.17 M | $101.47 B |
| 11/18/2025 | $251.02 | $249.69 (-0.53%) | $251.46 | $247.21 | 2.03 M | $101.17 B |
| 11/17/2025 | $252.81 | $250.90 (-0.76%) | $253.56 | $250.35 | 1.76 M | $101.66 B |
| 11/14/2025 | $254.61 | $253.09 (-0.6%) | $255.72 | $251.22 | 1.72 M | $102.55 B |
| 11/13/2025 | $252.85 | $254.61 (0.7%) | $255.04 | $250.65 | 1.98 M | $103.17 B |
| 11/12/2025 | $255.21 | $254.55 (-0.26%) | $256.33 | $253.49 | 1.77 M | $103.14 B |
| 11/11/2025 | $254.61 | $255.20 (0.23%) | $256.10 | $253.27 | 1.41 M | $103.41 B |
| 11/10/2025 | $253.30 | $254.06 (0.3%) | $255.77 | $251.18 | 1.74 M | $102.95 B |
| 11/07/2025 | $253.76 | $254.16 (0.16%) | $255.38 | $251.62 | 2.44 M | $102.99 B |
| 11/06/2025 | $257.60 | $252.36 (-2.03%) | $258.66 | $249.68 | 3.34 M | $102.26 B |
| 11/05/2025 | $256.46 | $259.57 (1.21%) | $260.77 | $256.04 | 2.21 M | $105.18 B |
| 11/04/2025 | $259.61 | $259.22 (-0.15%) | $262.25 | $256.87 | 2.56 M | $105.04 B |
| 11/03/2025 | $260.30 | $257.17 (-1.2%) | $260.68 | $255.16 | 2.37 M | $104.21 B |
| 10/31/2025 | $260.63 | $260.30 (-0.13%) | $262.08 | $258.19 | 2.56 M | $105.47 B |
| 10/30/2025 | $262.22 | $261.53 (-0.26%) | $265.92 | $260.22 | 2.79 M | $105.97 B |
| 10/29/2025 | $271.16 | $261.22 (-3.67%) | $272.81 | $260.24 | 3.35 M | $105.85 B |
| 10/28/2025 | $280.00 | $279.63 (-0.13%) | $282.93 | $279.31 | 2.35 M | $113.31 B |
| 10/27/2025 | $280.97 | $280.53 (-0.16%) | $282.89 | $280.09 | 1.98 M | $113.67 B |
| 10/24/2025 | $282.25 | $280.94 (-0.46%) | $282.86 | $280.68 | 1.26 M | $114.06 B |
| 10/23/2025 | $282.70 | $281.55 (-0.41%) | $284.23 | $280.66 | 1.34 M | $114.31 B |
| 10/22/2025 | $283.61 | $283.95 (0.12%) | $287.40 | $282.93 | 1.23 M | $115.28 B |
| 10/21/2025 | $283.46 | $283.98 (0.18%) | $285.41 | $282.29 | 1.75 M | $115.30 B |
| 10/20/2025 | $281.61 | $283.03 (0.5%) | $283.74 | $281.18 | 1.40 M | $114.91 B |
| 10/17/2025 | $280.98 | $281.27 (0.1%) | $282.90 | $280.00 | 1.30 M | $114.20 B |
| 10/16/2025 | $284.26 | $280.16 (-1.44%) | $284.48 | $279.42 | 1.49 M | $113.74 B |
| 10/15/2025 | $286.70 | $284.21 (-0.87%) | $287.69 | $283.01 | 1.57 M | $115.39 B |
| 10/14/2025 | $283.66 | $285.92 (0.8%) | $286.80 | $283.62 | 1.30 M | $116.08 B |
| 10/13/2025 | $285.21 | $284.35 (-0.3%) | $286.83 | $282.89 | 2.04 M | $115.45 B |
| 10/10/2025 | $286.85 | $285.19 (-0.58%) | $287.80 | $284.65 | 2.72 M | $115.79 B |
| 10/09/2025 | $290.44 | $285.89 (-1.57%) | $291.34 | $285.40 | 1.34 M | $116.07 B |
| 10/08/2025 | $292.56 | $290.70 (-0.64%) | $292.80 | $289.82 | 1.41 M | $118.02 B |
| 10/07/2025 | $291.68 | $292.94 (0.43%) | $293.51 | $290.45 | 1.15 M | $118.93 B |
| 10/06/2025 | $291.50 | $290.55 (-0.33%) | $291.95 | $288.49 | 1.70 M | $117.96 B |
| 10/03/2025 | $289.98 | $291.31 (0.46%) | $292.38 | $287.86 | 1.23 M | $118.27 B |
| 10/02/2025 | $289.22 | $289.87 (0.22%) | $290.82 | $286.42 | 2.07 M | $117.69 B |
| 10/01/2025 | $292.48 | $291.61 (-0.3%) | $293.64 | $289.57 | 2.20 M | $118.39 B |
| 09/30/2025 | $288.49 | $293.50 (1.74%) | $293.91 | $285.03 | 3.16 M | $119.16 B |
| 09/29/2025 | $292.50 | $292.66 (0.05%) | $294.35 | $291.39 | 2.16 M | $118.82 B |
| 09/26/2025 | $289.56 | $291.54 (0.68%) | $292.71 | $288.55 | 1.70 M | $118.37 B |
| 09/25/2025 | $291.90 | $288.89 (-1.03%) | $293.29 | $287.66 | 1.86 M | $117.29 B |
| 09/24/2025 | $288.60 | $291.50 (1%) | $292.87 | $287.94 | 3.46 M | $118.35 B |
| 09/23/2025 | $292.21 | $289.21 (-1.03%) | $293.49 | $287.31 | 1.93 M | $117.42 B |
| 09/22/2025 | $289.46 | $293.66 (1.45%) | $294.46 | $288.54 | 2.18 M | $119.23 B |
| 09/19/2025 | $293.51 | $292.00 (-0.51%) | $293.51 | $290.70 | 4.04 M | $118.55 B |
| 09/18/2025 | $288.06 | $290.95 (1%) | $292.30 | $287.44 | 2.18 M | $118.13 B |
| 09/17/2025 | $289.13 | $288.75 (-0.13%) | $291.32 | $287.74 | 2.28 M | $117.23 B |
| 09/16/2025 | $290.25 | $288.69 (-0.54%) | $291.91 | $282.27 | 2.61 M | $117.21 B |
| 09/15/2025 | $293.57 | $290.87 (-0.92%) | $294.93 | $290.20 | 1.29 M | $118.09 B |
| 09/12/2025 | $294.96 | $293.50 (-0.49%) | $296.86 | $292.19 | 1.10 M | $119.16 B |
| 09/11/2025 | $291.96 | $298.03 (2.08%) | $299.22 | $291.96 | 1.98 M | $121.00 B |
| 09/10/2025 | $297.84 | $292.39 (-1.83%) | $297.84 | $290.38 | 1.76 M | $118.71 B |
| 09/09/2025 | $298.43 | $297.24 (-0.4%) | $298.90 | $296.22 | 1.35 M | $120.68 B |
| 09/08/2025 | $296.58 | $298.43 (0.62%) | $298.59 | $293.51 | 1.72 M | $121.16 B |
| 09/05/2025 | $301.19 | $295.97 (-1.73%) | $302.68 | $293.95 | 1.89 M | $120.16 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.
