5 DAY PERFORMANCE
-6.30%
1 MONTH PERFORMANCE
-6.37%
3 MONTH PERFORMANCE
-3.89%
6 MONTH PERFORMANCE
+3.14%
YEAR-TO-DATE PERFORMANCE
-1.91%
1 YEAR PERFORMANCE
+17.35%
Automatic Data Processing, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $292.78 | $294.18 (0.48%) | $294.78 | $290.10 | 1.96 M | $119.67 B |
| 03/11/2025 | $304.11 | $292.44 (-3.84%) | $304.48 | $292.03 | 2.92 M | $119.29 B |
| 03/10/2025 | $306.20 | $302.99 (-1.05%) | $309.34 | $301.58 | 2.99 M | $123.59 B |
| 03/07/2025 | $302.46 | $306.45 (1.32%) | $307.29 | $302.46 | 2.29 M | $125.00 B |
| 03/06/2025 | $308.50 | $302.46 (-1.96%) | $309.46 | $299.24 | 2.98 M | $123.37 B |
| 03/05/2025 | $311.38 | $310.43 (-0.31%) | $313.90 | $309.39 | 3.47 M | $126.62 B |
| 03/04/2025 | $322.84 | $313.44 (-2.91%) | $322.84 | $308.00 | 2.39 M | $127.85 B |
| 03/03/2025 | $316.01 | $318.64 (0.83%) | $320.50 | $315.70 | 1.52 M | $129.97 B |
| 02/28/2025 | $314.69 | $315.18 (0.16%) | $316.46 | $311.13 | 3.29 M | $128.56 B |
| 02/27/2025 | $311.98 | $311.30 (-0.22%) | $314.12 | $310.24 | 1.49 M | $126.98 B |
| 02/26/2025 | $312.74 | $311.38 (-0.43%) | $315.29 | $311.04 | 1.44 M | $127.01 B |
| 02/25/2025 | $312.99 | $313.37 (0.12%) | $314.70 | $310.44 | 1.88 M | $127.82 B |
| 02/24/2025 | $310.62 | $312.20 (0.51%) | $314.06 | $310.12 | 1.31 M | $127.35 B |
| 02/21/2025 | $311.78 | $310.76 (-0.33%) | $312.36 | $307.32 | 1.60 M | $126.76 B |
| 02/20/2025 | $311.97 | $311.97 (0%) | $312.89 | $309.76 | 1.30 M | $127.25 B |
| 02/19/2025 | $310.70 | $313.22 (0.81%) | $313.72 | $309.50 | 1.41 M | $127.76 B |
| 02/18/2025 | $310.28 | $309.95 (-0.11%) | $311.47 | $307.77 | 1.31 M | $126.43 B |
| 02/14/2025 | $310.00 | $308.15 (-0.6%) | $311.59 | $308.13 | 1.10 M | $125.69 B |
| 02/13/2025 | $306.00 | $310.22 (1.38%) | $310.58 | $305.00 | 1.20 M | $126.54 B |
| 02/12/2025 | $304.14 | $306.65 (0.83%) | $306.75 | $302.81 | 1.56 M | $125.08 B |
| 02/11/2025 | $307.56 | $305.78 (-0.58%) | $307.56 | $304.37 | 1.15 M | $124.73 B |
| 02/10/2025 | $308.24 | $306.93 (-0.42%) | $308.36 | $306.48 | 902,931 | $125.20 B |
| 02/07/2025 | $310.32 | $305.97 (-1.4%) | $310.37 | $305.82 | 1.39 M | $124.81 B |
| 02/06/2025 | $309.00 | $308.97 (-0.01%) | $310.26 | $307.51 | 1.74 M | $126.03 B |
| 02/05/2025 | $305.63 | $308.15 (0.82%) | $308.20 | $303.92 | 1.63 M | $125.69 B |
| 02/04/2025 | $304.14 | $304.67 (0.17%) | $305.63 | $303.00 | 1.26 M | $124.27 B |
| 02/03/2025 | $303.30 | $307.32 (1.33%) | $307.94 | $302.71 | 2.17 M | $125.36 B |
| 01/31/2025 | $301.79 | $303.01 (0.4%) | $305.10 | $301.18 | 2.24 M | $123.60 B |
| 01/30/2025 | $303.52 | $303.26 (-0.09%) | $307.84 | $301.04 | 1.37 M | $123.70 B |
| 01/29/2025 | $304.14 | $300.57 (-1.17%) | $311.67 | $300.42 | 2.76 M | $122.60 B |
| 01/28/2025 | $299.96 | $298.31 (-0.55%) | $302.55 | $295.67 | 2.47 M | $121.68 B |
| 01/27/2025 | $294.70 | $300.15 (1.85%) | $301.08 | $294.70 | 1.64 M | $122.43 B |
| 01/24/2025 | $293.72 | $297.10 (1.15%) | $298.30 | $293.24 | 1.21 M | $121.19 B |
| 01/23/2025 | $296.24 | $295.80 (-0.15%) | $297.18 | $293.68 | 1.10 M | $120.66 B |
| 01/22/2025 | $297.73 | $296.36 (-0.46%) | $298.68 | $296.22 | 1.63 M | $120.89 B |
| 01/21/2025 | $296.44 | $298.15 (0.58%) | $299.10 | $296.44 | 1.65 M | $121.62 B |
| 01/17/2025 | $301.09 | $296.18 (-1.63%) | $301.09 | $295.96 | 2.41 M | $120.81 B |
| 01/16/2025 | $291.84 | $296.23 (1.5%) | $297.61 | $291.81 | 1.67 M | $120.83 B |
| 01/15/2025 | $294.02 | $293.37 (-0.22%) | $295.21 | $292.36 | 1.76 M | $119.67 B |
| 01/14/2025 | $290.30 | $291.69 (0.48%) | $291.87 | $287.47 | 2.32 M | $118.98 B |
| 01/13/2025 | $285.69 | $290.20 (1.58%) | $290.48 | $285.48 | 1.81 M | $118.37 B |
| 01/10/2025 | $290.19 | $286.85 (-1.15%) | $292.85 | $286.70 | 2.29 M | $117.01 B |
| 01/08/2025 | $288.51 | $291.89 (1.17%) | $292.05 | $288.51 | 1.51 M | $119.06 B |
| 01/07/2025 | $287.25 | $288.40 (0.4%) | $290.00 | $287.25 | 1.45 M | $117.64 B |
| 01/06/2025 | $289.15 | $287.13 (-0.7%) | $290.32 | $285.86 | 1.53 M | $117.12 B |
| 01/03/2025 | $290.73 | $291.69 (0.33%) | $292.55 | $289.79 | 1.04 M | $118.98 B |
| 01/02/2025 | $293.83 | $289.65 (-1.42%) | $295.15 | $288.55 | 1.03 M | $118.15 B |
| 12/31/2024 | $294.01 | $292.73 (-0.44%) | $294.21 | $291.57 | 980,889 | $119.40 B |
| 12/30/2024 | $292.57 | $292.97 (0.14%) | $294.50 | $290.80 | 1.16 M | $119.50 B |
| 12/27/2024 | $295.96 | $296.18 (0.07%) | $298.29 | $295.11 | 1.33 M | $120.81 B |
| 12/26/2024 | $296.33 | $297.23 (0.3%) | $298.32 | $295.40 | 1.40 M | $121.24 B |
| 12/24/2024 | $293.20 | $296.46 (1.11%) | $297.07 | $293.02 | 956,029 | $120.93 B |
| 12/23/2024 | $293.87 | $294.15 (0.1%) | $295.00 | $290.90 | 1.39 M | $119.98 B |
| 12/20/2024 | $290.11 | $294.02 (1.35%) | $295.15 | $289.95 | 4.17 M | $119.93 B |
| 12/19/2024 | $287.63 | $291.33 (1.29%) | $293.97 | $287.63 | 1.79 M | $118.83 B |
| 12/18/2024 | $294.87 | $288.50 (-2.16%) | $295.84 | $288.39 | 2.26 M | $117.68 B |
| 12/17/2024 | $296.01 | $295.57 (-0.15%) | $298.01 | $294.93 | 2.63 M | $120.56 B |
| 12/16/2024 | $298.00 | $296.81 (-0.4%) | $298.46 | $295.94 | 2.58 M | $121.07 B |
| 12/13/2024 | $296.41 | $296.76 (0.12%) | $298.18 | $295.69 | 1.88 M | $121.05 B |
| 12/12/2024 | $300.94 | $298.75 (-0.73%) | $302.00 | $297.48 | 1.17 M | $121.86 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.
