Automatic Data Processing, Inc.ADPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $264.80 | $266.03 | $261.97 | $262.80 | 1.50M |
| 1/9/2026 | $265.55 | $268.08 | $264.66 | $266.02 | 1.69M |
| 1/8/2026 | $260.25 | $267.02 | $259.60 | $265.67 | 1.99M |
| 1/7/2026 | $261.95 | $262.48 | $259.30 | $261.26 | 1.48M |
| 1/6/2026 | $255.77 | $262.10 | $255.47 | $261.12 | 2.06M |
| 1/5/2026 | $252.69 | $259.14 | $251.96 | $257.32 | 2.10M |
| 1/2/2026 | $257.03 | $257.67 | $251.65 | $252.88 | 2.03M |
| 12/31/2025 | $258.98 | $259.50 | $257.09 | $257.23 | 1.76M |
| 12/30/2025 | $258.62 | $260.66 | $258.56 | $259.53 | 1.00M |
| 12/29/2025 | $259.15 | $260.83 | $258.41 | $259.61 | 1.70M |
| 12/26/2025 | $257.87 | $259.05 | $257.40 | $258.84 | 1.23M |
| 12/24/2025 | $256.52 | $259.00 | $255.30 | $258.10 | 622,119 |
| 12/23/2025 | $260.27 | $260.37 | $256.59 | $257.01 | 1.88M |
| 12/22/2025 | $257.94 | $261.49 | $257.62 | $259.74 | 2.08M |
| 12/19/2025 | $260.32 | $261.00 | $257.04 | $257.94 | 7.87M |
| 12/18/2025 | $263.13 | $265.25 | $260.76 | $260.97 | 3.51M |
| 12/17/2025 | $261.28 | $266.42 | $261.00 | $265.47 | 2.51M |
| 12/16/2025 | $261.78 | $263.80 | $259.57 | $262.17 | 3.36M |
| 12/15/2025 | $266.33 | $267.85 | $264.57 | $264.95 | 2.96M |
| 12/12/2025 | $264.05 | $266.35 | $263.74 | $266.10 | 2.08M |
| 12/11/2025 | $259.59 | $264.99 | $259.35 | $264.69 | 1.63M |
| 12/10/2025 | $257.36 | $260.05 | $256.83 | $259.34 | 2.45M |
| 12/9/2025 | $259.09 | $260.99 | $257.99 | $258.23 | 1.72M |
| 12/8/2025 | $260.86 | $261.12 | $257.58 | $258.69 | 2.58M |
| 12/5/2025 | $259.40 | $262.76 | $259.34 | $261.63 | 2.76M |
| 12/4/2025 | $261.46 | $262.30 | $258.35 | $259.40 | 2.59M |
| 12/3/2025 | $256.50 | $260.54 | $256.50 | $260.22 | 2.37M |
| 12/2/2025 | $256.65 | $258.11 | $254.46 | $257.18 | 3.42M |
| 12/1/2025 | $254.00 | $257.90 | $253.20 | $255.84 | 2.86M |
| 11/28/2025 | $255.29 | $256.36 | $253.70 | $255.30 | 975,344 |
| 11/26/2025 | $256.98 | $257.40 | $254.06 | $254.33 | 1.71M |
| 11/25/2025 | $251.00 | $260.00 | $250.66 | $256.31 | 2.67M |
| 11/24/2025 | $252.62 | $252.79 | $248.33 | $250.10 | 3.50M |
| 11/21/2025 | $249.78 | $254.46 | $249.06 | $253.12 | 2.00M |
| 11/20/2025 | $251.81 | $251.93 | $247.77 | $249.06 | 2.03M |
| 11/19/2025 | $250.26 | $251.35 | $247.18 | $250.41 | 2.17M |
| 11/18/2025 | $251.02 | $251.46 | $247.21 | $249.69 | 2.03M |
| 11/17/2025 | $252.81 | $253.56 | $250.35 | $250.90 | 1.76M |
| 11/14/2025 | $254.61 | $255.72 | $251.22 | $253.09 | 1.72M |
| 11/13/2025 | $252.85 | $255.04 | $250.65 | $254.61 | 1.98M |
| 11/12/2025 | $255.21 | $256.33 | $253.49 | $254.55 | 1.77M |
| 11/11/2025 | $254.61 | $256.10 | $253.27 | $255.20 | 1.41M |
| 11/10/2025 | $253.30 | $255.77 | $251.18 | $254.06 | 1.74M |
| 11/7/2025 | $253.76 | $255.38 | $251.62 | $254.16 | 2.44M |
| 11/6/2025 | $257.60 | $258.66 | $249.68 | $252.36 | 3.34M |
| 11/5/2025 | $256.46 | $260.77 | $256.04 | $259.57 | 2.21M |
| 11/4/2025 | $259.61 | $262.25 | $256.87 | $259.22 | 2.56M |
| 11/3/2025 | $260.30 | $260.68 | $255.16 | $257.17 | 2.37M |
| 10/31/2025 | $260.63 | $262.08 | $258.19 | $260.30 | 2.56M |
| 10/30/2025 | $262.22 | $265.92 | $260.22 | $261.53 | 2.79M |
| 10/29/2025 | $271.16 | $272.81 | $260.24 | $261.22 | 3.35M |
| 10/28/2025 | $280.00 | $282.93 | $279.31 | $279.63 | 2.35M |
| 10/27/2025 | $280.97 | $282.89 | $280.09 | $280.53 | 1.98M |
| 10/24/2025 | $282.25 | $282.86 | $280.68 | $280.94 | 1.26M |
| 10/23/2025 | $282.70 | $284.23 | $280.66 | $281.55 | 1.34M |
| 10/22/2025 | $283.61 | $287.40 | $282.93 | $283.95 | 1.23M |
| 10/21/2025 | $283.46 | $285.41 | $282.29 | $283.98 | 1.75M |
| 10/20/2025 | $281.61 | $283.74 | $281.18 | $283.03 | 1.40M |
| 10/17/2025 | $280.98 | $282.90 | $280.00 | $281.27 | 1.30M |
| 10/16/2025 | $284.26 | $284.48 | $279.42 | $280.16 | 1.49M |
| 10/15/2025 | $286.70 | $287.69 | $283.01 | $284.21 | 1.57M |