5 DAY PERFORMANCE
+0.24%
1 MONTH PERFORMANCE
-1.11%
3 MONTH PERFORMANCE
+3.40%
6 MONTH PERFORMANCE
+2.19%
YEAR-TO-DATE PERFORMANCE
+3.46%
1 YEAR PERFORMANCE
+22.12%
Automatic Data Processing, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $301.60 | $303.01 (0.47%) | $306.33 | $301.48 | 504.45 K | $122.93 B |
| 07/21/2025 | $301.69 | $300.90 (-0.26%) | $303.30 | $300.75 | 949.70 K | $122.44 B |
| 07/18/2025 | $304.27 | $301.79 (-0.82%) | $304.27 | $300.39 | 1.65 M | $122.80 B |
| 07/17/2025 | $299.88 | $302.12 (0.75%) | $303.37 | $299.88 | 1.31 M | $122.93 B |
| 07/16/2025 | $298.66 | $300.27 (0.54%) | $300.70 | $296.46 | 1.53 M | $122.18 B |
| 07/15/2025 | $302.07 | $298.18 (-1.29%) | $303.21 | $298.05 | 965.56 K | $121.33 B |
| 07/14/2025 | $302.19 | $303.36 (0.39%) | $303.84 | $301.10 | 1.13 M | $123.44 B |
| 07/11/2025 | $305.43 | $302.65 (-0.91%) | $305.86 | $301.84 | 1.10 M | $123.15 B |
| 07/10/2025 | $307.35 | $305.82 (-0.5%) | $308.47 | $305.32 | 1.42 M | $124.44 B |
| 07/09/2025 | $308.21 | $308.41 (0.06%) | $308.66 | $305.26 | 1.36 M | $125.49 B |
| 07/08/2025 | $307.77 | $306.90 (-0.28%) | $309.21 | $305.40 | 1.92 M | $124.88 B |
| 07/07/2025 | $309.18 | $308.40 (-0.25%) | $310.81 | $306.90 | 1.66 M | $125.49 B |
| 07/03/2025 | $307.00 | $309.20 (0.72%) | $309.40 | $305.28 | 1.39 M | $125.81 B |
| 07/02/2025 | $308.08 | $305.05 (-0.98%) | $308.75 | $300.79 | 1.33 M | $124.12 B |
| 07/01/2025 | $308.18 | $310.13 (0.63%) | $311.99 | $307.30 | 1.50 M | $126.19 B |
| 06/30/2025 | $303.37 | $308.40 (1.66%) | $308.88 | $302.61 | 2.41 M | $125.49 B |
| 06/27/2025 | $302.94 | $303.45 (0.17%) | $306.47 | $300.90 | 1.93 M | $123.47 B |
| 06/26/2025 | $299.24 | $302.98 (1.25%) | $303.90 | $296.75 | 2.30 M | $123.28 B |
| 06/25/2025 | $311.02 | $298.19 (-4.13%) | $311.20 | $297.22 | 2.36 M | $121.33 B |
| 06/24/2025 | $311.25 | $311.40 (0.05%) | $311.99 | $308.15 | 1.31 M | $126.71 B |
| 06/23/2025 | $307.26 | $310.24 (0.97%) | $310.44 | $305.76 | 1.71 M | $126.24 B |
| 06/20/2025 | $308.51 | $306.26 (-0.73%) | $308.51 | $304.00 | 3.66 M | $124.62 B |
| 06/18/2025 | $307.62 | $306.77 (-0.28%) | $308.81 | $306.08 | 1.47 M | $124.82 B |
| 06/17/2025 | $308.77 | $307.62 (-0.37%) | $309.30 | $306.85 | 2.36 M | $125.17 B |
| 06/16/2025 | $307.80 | $307.91 (0.04%) | $309.69 | $306.63 | 1.62 M | $125.29 B |
| 06/13/2025 | $307.07 | $306.82 (-0.08%) | $310.85 | $305.74 | 2.02 M | $124.85 B |
| 06/12/2025 | $312.96 | $309.75 (-1.03%) | $314.25 | $305.28 | 1.80 M | $126.04 B |
| 06/11/2025 | $314.38 | $312.37 (-0.64%) | $314.38 | $310.93 | 1.32 M | $127.10 B |
| 06/10/2025 | $318.53 | $314.52 (-1.26%) | $319.72 | $312.68 | 1.42 M | $127.98 B |
| 06/09/2025 | $325.72 | $318.57 (-2.2%) | $325.84 | $317.80 | 1.46 M | $129.63 B |
| 06/06/2025 | $328.85 | $326.81 (-0.62%) | $329.93 | $326.13 | 1.18 M | $132.98 B |
| 06/05/2025 | $327.18 | $326.23 (-0.29%) | $327.80 | $324.68 | 1.82 M | $132.74 B |
| 06/04/2025 | $325.72 | $326.21 (0.15%) | $327.56 | $323.96 | 1.23 M | $132.73 B |
| 06/03/2025 | $324.46 | $326.53 (0.64%) | $326.80 | $322.98 | 2.16 M | $132.87 B |
| 06/02/2025 | $322.80 | $325.80 (0.93%) | $325.91 | $321.07 | 1.50 M | $132.57 B |
| 05/30/2025 | $325.18 | $325.53 (0.11%) | $326.60 | $323.37 | 2.93 M | $132.46 B |
| 05/29/2025 | $324.20 | $324.12 (-0.02%) | $325.07 | $321.27 | 921.71 K | $131.88 B |
| 05/28/2025 | $327.32 | $324.14 (-0.97%) | $327.99 | $323.71 | 1.16 M | $131.89 B |
| 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 |
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.
