5 DAY PERFORMANCE
-1.95%
1 MONTH PERFORMANCE
-11.10%
3 MONTH PERFORMANCE
-16.89%
6 MONTH PERFORMANCE
-17.41%
YEAR-TO-DATE PERFORMANCE
-13.18%
1 YEAR PERFORMANCE
-16.60%
Automatic Data Processing, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/04/2025 | $298.92 | $301.19 (0.76%) | $301.58 | $296.71 | 1.74 M | $122.28 B |
| 09/03/2025 | $296.57 | $298.86 (0.77%) | $300.07 | $294.59 | 1.45 M | $121.34 B |
| 09/02/2025 | $301.64 | $299.77 (-0.62%) | $302.45 | $298.30 | 1.65 M | $121.71 B |
| 08/29/2025 | $302.65 | $304.05 (0.46%) | $305.31 | $302.65 | 1.11 M | $123.44 B |
| 08/28/2025 | $303.04 | $304.10 (0.35%) | $304.45 | $301.75 | 1.49 M | $123.46 B |
| 08/27/2025 | $302.53 | $303.09 (0.19%) | $304.33 | $301.96 | 1.11 M | $123.05 B |
| 08/26/2025 | $303.13 | $303.45 (0.11%) | $304.67 | $302.12 | 2.50 M | $123.20 B |
| 08/25/2025 | $306.71 | $303.84 (-0.94%) | $307.80 | $303.28 | 1.14 M | $123.36 B |
| 08/22/2025 | $306.45 | $307.95 (0.49%) | $308.90 | $303.37 | 1.15 M | $125.03 B |
| 08/21/2025 | $308.53 | $304.94 (-1.16%) | $308.99 | $304.04 | 1.46 M | $123.81 B |
| 08/20/2025 | $306.84 | $309.03 (0.71%) | $310.08 | $305.67 | 1.44 M | $125.47 B |
| 08/19/2025 | $302.58 | $305.72 (1.04%) | $306.73 | $302.25 | 1.23 M | $124.12 B |
| 08/18/2025 | $302.02 | $302.65 (0.21%) | $303.16 | $301.10 | 1.16 M | $122.88 B |
| 08/15/2025 | $301.31 | $301.79 (0.16%) | $304.03 | $300.06 | 1.36 M | $122.53 B |
| 08/14/2025 | $304.95 | $301.68 (-1.07%) | $304.96 | $301.43 | 1.07 M | $122.48 B |
| 08/13/2025 | $299.87 | $304.95 (1.69%) | $305.11 | $299.73 | 2.35 M | $123.81 B |
| 08/12/2025 | $303.52 | $299.63 (-1.28%) | $304.20 | $299.01 | 1.28 M | $121.65 B |
| 08/11/2025 | $304.76 | $303.72 (-0.34%) | $306.94 | $302.50 | 1.27 M | $123.31 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.
