Automatic Data Processing, Inc. (ADP) Price History
Daily open, high, low, close and volume for Automatic Data Processing, Inc. (ADP) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €241.55 | €242.75 | €240.45 | €242.05 | 0 |
| 2026-10-08 | €236.60 | €237.25 | €234.90 | €236.65 | 0 |
| 2026-10-07 | €234.05 | €236.90 | €233.80 | €236.90 | 0 |
| 2026-10-06 | €232.35 | €233.80 | €230.80 | €233.80 | 0 |
| 2026-10-05 | €229.20 | €231.15 | €228.85 | €231.15 | 0 |
| 2026-10-02 | €234.20 | €235.30 | €230.60 | €230.60 | 0 |
| 2026-10-01 | €228.25 | €233.95 | €228.25 | €233.50 | 0 |
| 2026-09-30 | €229.90 | €231.90 | €229.90 | €231.90 | 0 |
| 2026-09-29 | €230.65 | €230.65 | €229.15 | €229.15 | 0 |
| 2026-09-28 | €232.90 | €232.90 | €228.50 | €231.85 | 31 |
| 2026-09-25 | €227.40 | €231.80 | €227.40 | €231.80 | 3 |
| 2026-09-24 | €231.55 | €233.30 | €231.15 | €231.15 | 0 |
| 2026-09-23 | €236.10 | €236.30 | €233.05 | €233.05 | 0 |
| 2026-09-22 | €236.45 | €237.25 | €234.10 | €234.10 | 0 |
| 2026-09-21 | €236.00 | €237.20 | €234.95 | €234.95 | 0 |
| 2026-09-18 | €237.20 | €237.45 | €236.75 | €236.90 | 0 |
| 2026-09-17 | €236.60 | €238.35 | €235.65 | €237.80 | 0 |
| 2026-09-16 | €239.70 | €239.85 | €236.80 | €239.85 | 0 |
| 2026-09-15 | €239.20 | €239.80 | €236.50 | €239.80 | 0 |
| 2026-09-14 | €233.35 | €237.40 | €233.35 | €236.90 | 0 |
| 2026-09-11 | €229.60 | €230.10 | €228.20 | €230.10 | 0 |
| 2026-09-10 | €229.10 | €229.10 | €229.10 | €229.10 | 0 |
| 2026-09-09 | €230.60 | €231.10 | €229.10 | €229.10 | 0 |
| 2026-09-08 | €238.25 | €238.25 | €230.50 | €230.50 | 0 |
| 2026-09-07 | €239.45 | €239.45 | €238.75 | €238.75 | 0 |
| 2026-09-04 | €244.15 | €245.20 | €244.15 | €245.20 | 0 |
| 2026-09-03 | €242.35 | €244.10 | €242.35 | €243.45 | 0 |
| 2026-09-02 | €244.85 | €244.85 | €241.55 | €241.55 | 0 |
| 2026-09-01 | €246.70 | €246.70 | €246.10 | €246.10 | 0 |
| 2026-08-31 | €247.65 | €247.65 | €246.35 | €246.70 | 0 |
| 2026-08-28 | €244.90 | €247.15 | €243.25 | €247.15 | 0 |
| 2026-08-27 | €239.45 | €245.25 | €239.00 | €245.25 | 0 |
| 2026-08-26 | €242.00 | €242.05 | €240.25 | €242.05 | 0 |
| 2026-08-25 | €243.40 | €243.40 | €240.40 | €241.95 | 0 |
| 2026-08-24 | €241.45 | €242.95 | €240.30 | €242.95 | 9 |
| 2026-08-21 | €238.70 | €241.25 | €238.70 | €241.25 | 0 |
| 2026-08-20 | €238.35 | €240.05 | €236.70 | €240.05 | 0 |
| 2026-08-19 | €231.50 | €238.70 | €231.35 | €238.70 | 0 |
| 2026-08-18 | €229.65 | €234.90 | €229.30 | €234.90 | 0 |
| 2026-08-17 | €235.75 | €235.75 | €230.30 | €230.30 | 71 |
| 2026-08-14 | €238.85 | €239.25 | €236.15 | €236.15 | 0 |
| 2026-08-13 | €233.35 | €234.65 | €233.25 | €233.50 | 0 |
| 2026-08-12 | €233.45 | €235.35 | €232.20 | €232.40 | 0 |
| 2026-08-11 | €237.05 | €237.25 | €234.70 | €235.55 | 0 |
| 2026-08-10 | €235.25 | €235.85 | €232.55 | €235.85 | 0 |
| 2026-08-07 | €237.60 | €238.05 | €235.20 | €235.50 | 0 |
| 2026-08-06 | €232.95 | €235.40 | €232.95 | €235.40 | 0 |
| 2026-08-05 | €234.15 | €236.90 | €231.35 | €231.35 | 0 |
| 2026-08-04 | €234.30 | €234.30 | €230.75 | €232.85 | 0 |
| 2026-08-03 | €231.05 | €236.20 | €231.05 | €235.15 | 0 |
| 2026-07-31 | €228.60 | €229.15 | €226.00 | €229.15 | 1 |
| 2026-07-30 | €235.45 | €239.70 | €225.30 | €225.30 | 92 |
| 2026-07-29 | €235.60 | €244.85 | €229.15 | €244.85 | 51 |
| 2026-07-28 | €224.15 | €234.80 | €224.15 | €234.80 | 0 |
| 2026-07-27 | €221.45 | €225.30 | €220.90 | €225.30 | 0 |
| 2026-07-24 | €213.85 | €219.00 | €213.40 | €219.00 | 0 |
| 2026-07-23 | €212.55 | €214.00 | €211.90 | €211.90 | 0 |
| 2026-07-22 | €215.20 | €217.75 | €213.25 | €213.25 | 0 |
| 2026-07-21 | €224.30 | €224.30 | €219.75 | €219.75 | 0 |
| 2026-07-20 | €224.35 | €224.35 | €222.10 | €222.70 | 0 |
| 2026-07-17 | €226.30 | €226.60 | €222.45 | €222.45 | 0 |
| 2026-07-16 | €217.75 | €222.40 | €215.50 | €222.40 | 41 |
| 2026-07-15 | €215.55 | €217.65 | €215.40 | €217.65 | 0 |
| 2026-07-14 | €221.15 | €221.15 | €213.55 | €214.95 | 15 |
| 2026-07-13 | €215.30 | €217.50 | €213.45 | €217.50 | 0 |
| 2026-07-10 | €208.75 | €212.10 | €208.75 | €211.35 | 3 |
| 2026-07-09 | €211.55 | €212.10 | €207.90 | €208.75 | 0 |
| 2026-07-08 | €216.35 | €216.35 | €212.25 | €212.25 | 0 |
| 2026-07-07 | €210.55 | €216.35 | €209.85 | €216.35 | 32 |
| 2026-07-06 | €211.80 | €212.30 | €210.20 | €210.20 | 0 |
| 2026-07-03 | €212.50 | €215.25 | €212.50 | €213.95 | 10 |
| 2026-07-02 | €206.30 | €210.95 | €206.15 | €210.95 | 0 |
| 2026-07-01 | €195.88 | €206.70 | €195.88 | €206.70 | 0 |
| 2026-06-30 | €198.58 | €199.00 | €195.24 | €195.24 | 0 |
| 2026-06-29 | €198.06 | €198.18 | €196.60 | €196.60 | 0 |
| 2026-06-26 | €194.12 | €195.12 | €189.96 | €195.12 | 0 |
| 2026-06-25 | €193.00 | €195.50 | €192.96 | €195.50 | 0 |
| 2026-06-24 | €194.24 | €195.40 | €193.98 | €194.32 | 0 |
| 2026-06-23 | €187.90 | €192.72 | €186.50 | €192.72 | 112 |
| 2026-06-22 | €191.06 | €191.06 | €188.44 | €188.44 | 0 |
| 2026-06-19 | €190.60 | €190.66 | €190.32 | €190.62 | 0 |
| 2026-06-18 | €191.34 | €191.98 | €188.54 | €188.54 | 0 |
| 2026-06-17 | €191.90 | €191.90 | €189.94 | €191.60 | 0 |
| 2026-06-16 | €192.56 | €194.06 | €192.14 | €192.14 | 0 |
| 2026-06-15 | €195.76 | €195.76 | €193.04 | €193.96 | 0 |
| 2026-06-12 | €194.50 | €195.32 | €194.02 | €195.32 | 0 |
| 2026-06-11 | €200.80 | €200.80 | €200.80 | €200.80 | 0 |
| 2026-06-10 | €200.45 | €200.80 | €199.08 | €200.80 | 0 |
| 2026-06-09 | €200.70 | €200.70 | €195.80 | €198.46 | 0 |
| 2026-06-08 | €202.85 | €202.85 | €199.62 | €199.62 | 0 |
| 2026-06-05 | €199.20 | €201.80 | €199.20 | €201.25 | 0 |
| 2026-06-04 | €198.64 | €201.35 | €198.64 | €200.10 | 0 |
| 2026-06-03 | €199.12 | €199.32 | €194.42 | €194.42 | 0 |
| 2026-06-02 | €201.10 | €201.10 | €196.22 | €196.22 | 0 |
| 2026-06-01 | €191.76 | €199.68 | €190.94 | €199.68 | 0 |
| 2026-05-29 | €188.86 | €189.70 | €187.98 | €189.70 | 0 |
| 2026-05-28 | €188.24 | €188.58 | €186.88 | €188.58 | 0 |
| 2026-05-27 | €187.64 | €188.04 | €187.54 | €187.58 | 0 |
| 2026-05-26 | €194.20 | €194.54 | €190.10 | €190.10 | 0 |
| 2026-05-25 | €195.48 | €196.28 | €195.48 | €196.04 | 0 |
| 2026-05-22 | €188.68 | €192.50 | €188.68 | €192.50 | 0 |
| 2026-05-21 | €190.52 | €190.52 | €189.34 | €189.42 | 0 |
| 2026-05-20 | €189.86 | €190.06 | €187.92 | €188.16 | 0 |
| 2026-05-19 | €192.02 | €192.98 | €188.70 | €192.98 | 0 |
| 2026-05-18 | €184.76 | €189.22 | €184.76 | €189.22 | 0 |
| 2026-05-15 | €179.86 | €183.74 | €177.48 | €183.74 | 0 |
| 2026-05-14 | €178.44 | €180.02 | €177.98 | €179.12 | 0 |
| 2026-05-13 | €183.46 | €183.46 | €177.76 | €177.76 | 0 |
| 2026-05-12 | €179.66 | €183.08 | €179.66 | €183.08 | 0 |
| 2026-05-11 | €181.18 | €181.76 | €179.80 | €179.80 | 0 |
| 2026-05-08 | €182.78 | €182.78 | €179.48 | €179.90 | 0 |
| 2026-05-07 | €176.48 | €180.92 | €176.28 | €180.92 | 0 |
| 2026-05-06 | €179.32 | €179.32 | €175.28 | €175.28 | 0 |
| 2026-05-05 | €181.16 | €181.96 | €178.40 | €178.40 | 0 |
| 2026-05-04 | €182.34 | €182.46 | €181.96 | €182.26 | 0 |
| 2026-04-30 | €182.28 | €183.26 | €180.50 | €181.76 | 0 |
| 2026-04-29 | €171.28 | €180.20 | €169.90 | €180.20 | 4 |
| 2026-04-28 | €168.46 | €171.02 | €168.24 | €170.96 | 0 |
| 2026-04-27 | €167.14 | €169.76 | €167.02 | €169.76 | 0 |
| 2026-04-24 | €169.40 | €169.40 | €166.80 | €166.80 | 0 |
| 2026-04-23 | €172.16 | €172.40 | €168.68 | €168.68 | 0 |
| 2026-04-22 | €172.90 | €173.88 | €171.70 | €171.70 | 5 |
| 2026-04-21 | €172.24 | €173.08 | €172.24 | €173.08 | 0 |
| 2026-04-20 | €169.96 | €170.62 | €169.42 | €170.62 | 0 |
| 2026-04-17 | €171.42 | €171.42 | €169.28 | €169.28 | 0 |
| 2026-04-16 | €167.08 | €169.96 | €167.08 | €169.96 | 0 |
| 2026-04-15 | €165.50 | €167.28 | €165.50 | €167.28 | 0 |
| 2026-04-14 | €165.18 | €166.28 | €164.44 | €165.16 | 0 |
| 2026-04-13 | €161.48 | €163.06 | €161.48 | €163.06 | 0 |
| 2026-04-10 | €167.94 | €167.94 | €162.70 | €162.70 | 15 |
| 2026-04-09 | €173.10 | €173.10 | €167.16 | €167.36 | 6 |
| 2026-04-08 | €179.10 | €179.10 | €173.46 | €173.46 | 5 |
| 2026-04-07 | €177.80 | €177.82 | €176.14 | €176.14 | 4 |
| 2026-04-02 | €173.40 | €175.32 | €173.40 | €175.32 | 0 |
| 2026-04-01 | €176.36 | €176.72 | €174.44 | €174.44 | 0 |
| 2026-03-31 | €180.64 | €181.22 | €176.72 | €176.72 | 0 |
| 2026-03-30 | €175.78 | €179.02 | €175.78 | €179.02 | 0 |
| 2026-03-27 | €178.28 | €178.28 | €174.64 | €175.14 | 0 |
| 2026-03-26 | €174.58 | €179.66 | €173.84 | €177.86 | 1 |
| 2026-03-25 | €178.14 | €178.14 | €173.34 | €174.28 | 0 |
| 2026-03-24 | €181.14 | €181.26 | €178.06 | €178.06 | 0 |
| 2026-03-23 | €180.80 | €181.64 | €180.64 | €181.38 | 0 |
| 2026-03-20 | €183.68 | €183.82 | €181.92 | €183.00 | 1 |
| 2026-03-19 | €181.96 | €183.66 | €181.52 | €181.80 | 2 |
| 2026-03-18 | €182.64 | €182.64 | €181.90 | €182.20 | 0 |
| 2026-03-17 | €181.48 | €181.48 | €181.48 | €181.48 | 0 |
| 2026-03-16 | €181.48 | €181.48 | €181.48 | €181.48 | 0 |
| 2026-03-13 | €179.58 | €181.84 | €179.58 | €181.48 | 22 |
| 2026-03-12 | €183.56 | €183.56 | €183.56 | €183.56 | 0 |
| 2026-03-11 | €187.10 | €187.30 | €183.08 | €183.56 | 0 |
| 2026-03-10 | €191.50 | €192.66 | €184.66 | €187.24 | 7 |
| 2026-03-09 | €194.20 | €194.92 | €191.34 | €192.24 | 0 |
| 2026-03-06 | €191.96 | €193.42 | €191.82 | €192.90 | 0 |
| 2026-03-05 | €186.74 | €189.78 | €186.74 | €189.78 | 0 |
| 2026-03-04 | €186.22 | €187.02 | €186.08 | €186.58 | 0 |
| 2026-03-03 | €183.28 | €186.22 | €183.28 | €186.22 | 0 |
| 2026-03-02 | €181.12 | €182.96 | €181.12 | €182.94 | 92 |
| 2026-02-27 | €182.50 | €182.64 | €181.06 | €181.06 | 0 |
| 2026-02-26 | €181.30 | €185.70 | €181.30 | €185.70 | 0 |
| 2026-02-25 | €173.74 | €177.68 | €173.74 | €177.68 | 0 |
| 2026-02-24 | €175.24 | €175.40 | €174.18 | €174.36 | 0 |
| 2026-02-23 | €181.40 | €182.94 | €174.80 | €175.78 | 4 |
| 2026-02-20 | €184.76 | €184.76 | €181.28 | €181.28 | 0 |
| 2026-02-19 | €184.58 | €185.22 | €182.30 | €182.30 | 0 |
| 2026-02-18 | €180.78 | €183.70 | €180.52 | €183.70 | 0 |
| 2026-02-17 | €179.76 | €179.86 | €179.52 | €179.52 | 0 |
| 2026-02-16 | €180.42 | €180.68 | €179.54 | €180.26 | 6 |
| 2026-02-13 | €177.44 | €178.50 | €177.44 | €178.50 | 0 |
| 2026-02-12 | €182.76 | €182.76 | €177.44 | €177.44 | 4 |
| 2026-02-11 | €189.90 | €190.00 | €185.22 | €185.22 | 0 |
| 2026-02-10 | €190.40 | €190.96 | €189.00 | €189.94 | 3 |
| 2026-02-09 | €195.96 | €195.96 | €190.14 | €190.14 | 6 |
| 2026-02-06 | €198.70 | €200.15 | €196.84 | €196.84 | 3 |
| 2026-02-05 | €199.40 | €200.20 | €198.90 | €198.90 | 0 |
| 2026-02-04 | €199.90 | €202.70 | €198.22 | €200.40 | 46 |
| 2026-02-03 | €210.25 | €210.25 | €201.55 | €201.55 | 0 |
| 2026-02-02 | €207.10 | €210.10 | €207.10 | €209.45 | 0 |
| 2026-01-30 | €205.20 | €206.55 | €205.20 | €206.55 | 0 |
| 2026-01-29 | €209.75 | €211.10 | €208.00 | €208.00 | 8 |
| 2026-01-28 | €213.50 | €213.70 | €209.90 | €212.40 | 0 |
| 2026-01-27 | €218.45 | €218.45 | €212.60 | €212.60 | 10 |
| 2026-01-26 | €218.30 | €218.60 | €217.00 | €217.10 | 10 |
| 2026-01-23 | €221.15 | €221.15 | €219.40 | €219.40 | 0 |
| 2026-01-22 | €219.95 | €221.45 | €219.60 | €220.40 | 23 |
| 2026-01-21 | €217.20 | €219.15 | €217.20 | €219.15 | 5 |
| 2026-01-20 | €221.40 | €221.60 | €219.65 | €219.65 | 0 |
| 2026-01-19 | €222.20 | €222.65 | €221.90 | €222.25 | 1 |
| 2026-01-16 | €225.70 | €225.70 | €223.55 | €223.80 | 1 |
| 2026-01-15 | €225.70 | €226.65 | €224.00 | €226.65 | 9 |
| 2026-01-14 | €221.55 | €222.05 | €220.85 | €222.05 | 0 |
| 2026-01-13 | €225.20 | €225.20 | €222.25 | €222.25 | 0 |
| 2026-01-12 | €227.15 | €228.40 | €225.60 | €225.60 | 37 |
| 2026-01-09 | €228.65 | €229.55 | €228.30 | €229.55 | 0 |
| 2026-01-08 | €223.55 | €227.55 | €223.05 | €227.55 | 0 |
| 2026-01-07 | €223.50 | €224.65 | €223.30 | €223.30 | 0 |
| 2026-01-06 | €219.50 | €220.50 | €218.85 | €220.50 | 0 |
| 2026-01-05 | €216.95 | €219.90 | €215.95 | €219.90 | 0 |
| 2026-01-02 | €220.25 | €220.85 | €215.75 | €215.75 | 0 |
| 2025-12-30 | €220.45 | €220.60 | €220.45 | €220.55 | 0 |
| 2025-12-29 | €219.50 | €220.30 | €219.50 | €220.15 | 0 |
| 2025-12-23 | €220.55 | €221.20 | €218.60 | €218.60 | 0 |
| 2025-12-22 | €220.70 | €221.80 | €219.75 | €221.80 | 1 |
| 2025-12-19 | €223.55 | €223.80 | €220.75 | €222.60 | 0 |
| 2025-12-18 | €226.95 | €226.95 | €225.05 | €225.20 | 0 |
| 2025-12-17 | €224.45 | €225.90 | €223.30 | €225.90 | 0 |
| 2025-12-16 | €222.15 | €222.45 | €221.40 | €221.60 | 0 |
| 2025-12-15 | €228.15 | €228.15 | €226.50 | €226.50 | 2 |
| 2025-12-12 | €225.15 | €226.25 | €225.00 | €226.25 | 0 |
| 2025-12-11 | €221.85 | €221.85 | €221.85 | €221.85 | 0 |
| 2025-12-10 | €222.15 | €222.15 | €221.50 | €221.85 | 0 |
| 2025-12-09 | €222.45 | €223.55 | €221.90 | €222.90 | 0 |
| 2025-12-08 | €224.80 | €225.70 | €222.30 | €222.30 | 0 |
| 2025-12-05 | €223.05 | €225.25 | €222.85 | €225.25 | 0 |
| 2025-12-04 | €222.80 | €224.45 | €222.80 | €224.45 | 0 |
| 2025-12-03 | €221.25 | €222.00 | €220.50 | €222.00 | 0 |
| 2025-12-02 | €220.05 | €220.80 | €220.05 | €220.70 | 0 |
| 2025-12-01 | €219.55 | €221.35 | €218.05 | €221.35 | 0 |
| 2025-11-28 | €220.75 | €221.60 | €220.05 | €220.80 | 0 |
| 2025-11-27 | €219.60 | €220.45 | €218.70 | €219.05 | 4 |
| 2025-11-26 | €222.40 | €222.40 | €219.60 | €219.60 | 0 |
| 2025-11-25 | €216.90 | €220.55 | €216.55 | €220.55 | 0 |
| 2025-11-24 | €220.50 | €220.50 | €218.80 | €218.80 | 0 |
| 2025-11-21 | €215.80 | €218.75 | €215.65 | €218.75 | 0 |
| 2025-11-20 | €217.10 | €217.65 | €215.25 | €215.25 | 0 |
| 2025-11-19 | €216.25 | €216.50 | €215.20 | €215.20 | 0 |
| 2025-11-18 | €215.40 | €216.15 | €215.25 | €215.25 | 0 |
| 2025-11-17 | €220.20 | €220.20 | €217.60 | €217.60 | 2 |
| 2025-11-14 | €219.15 | €219.60 | €217.60 | €217.60 | 0 |
| 2025-11-13 | €219.75 | €219.85 | €217.35 | €218.10 | 0 |
| 2025-11-12 | €220.90 | €221.25 | €220.00 | €220.05 | 2 |
| 2025-11-11 | €219.70 | €219.90 | €219.30 | €219.90 | 0 |
| 2025-11-10 | €220.40 | €221.05 | €218.20 | €218.20 | 0 |
| 2025-11-07 | €219.25 | €219.25 | €218.00 | €219.20 | 3 |
| 2025-11-06 | €225.20 | €225.35 | €218.00 | €218.00 | 0 |
| 2025-11-05 | €226.40 | €226.40 | €223.65 | €223.65 | 0 |
| 2025-11-04 | €221.30 | €226.80 | €221.30 | €226.30 | 0 |
| 2025-11-03 | €225.90 | €226.95 | €222.30 | €222.30 | 0 |
| 2025-10-31 | €229.35 | €229.35 | €225.00 | €226.60 | 0 |
| 2025-10-30 | €226.25 | €227.90 | €226.20 | €227.10 | 0 |
| 2025-10-29 | €240.15 | €240.15 | €226.25 | €226.25 | 41 |
| 2025-10-28 | €240.95 | €242.25 | €240.60 | €241.55 | 0 |
| 2025-10-27 | €243.10 | €243.30 | €241.20 | €241.20 | 0 |
| 2025-10-24 | €243.10 | €243.15 | €242.35 | €242.35 | 0 |
| 2025-10-23 | €245.20 | €245.30 | €242.50 | €242.50 | 0 |
| 2025-10-22 | €244.80 | €246.90 | €244.80 | €246.90 | 0 |
| 2025-10-21 | €243.50 | €244.25 | €243.50 | €244.25 | 0 |
| 2025-10-20 | €242.30 | €242.30 | €241.70 | €242.30 | 0 |
| 2025-10-17 | €240.50 | €241.50 | €240.10 | €241.50 | 0 |
| 2025-10-16 | €243.75 | €244.40 | €241.45 | €241.45 | 0 |
| 2025-10-15 | €248.70 | €248.70 | €245.65 | €245.65 | 1 |
| 2025-10-14 | €246.60 | €246.60 | €245.40 | €245.40 | 0 |
| 2025-10-13 | €247.15 | €248.35 | €246.90 | €247.25 | 0 |
| 2025-10-10 | €247.40 | €248.25 | €246.80 | €246.80 | 0 |
| 2025-10-09 | €250.30 | €250.45 | €249.65 | €249.65 | 0 |