ADP - AUTOMATIC DATA PROCESSING INC
258.1
1.095 0.424%
Share volume: 622,119
Last Updated: 12-24-2025
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.31%
PREVIOUS CLOSE
CHG
CHG%
$257.00
1.10
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $256.52 | $256.52 | $259.00 | $259.00 | $255.30 | $255.30 | $258.10 | $258.10 | 622,119 | $558,441.00 |
| 12-23-2025 | $260.27 | $260.27 | $260.37 | $260.37 | $256.59 | $256.59 | $257.01 | $257.01 | 1,875,884 | $1,875,884.00 |
| 12-22-2025 | $257.94 | $257.94 | $261.49 | $261.49 | $257.62 | $257.62 | $259.74 | $259.74 | 2,075,749 | $2,075,749.00 |
| 12-19-2025 | $260.32 | $260.32 | $261.00 | $261.00 | $257.04 | $257.04 | $257.94 | $257.94 | 7,868,523 | $7,868,523.00 |
| 12-18-2025 | $263.13 | $263.13 | $265.25 | $265.25 | $260.76 | $260.76 | $260.97 | $260.97 | 3,508,688 | $3,508,688.00 |
| 12-17-2025 | $261.28 | $261.28 | $266.42 | $266.42 | $261.00 | $261.00 | $265.47 | $265.47 | 2,511,269 | $2,511,269.00 |
| 12-16-2025 | $261.78 | $261.78 | $263.80 | $263.80 | $259.57 | $259.57 | $262.17 | $262.17 | 3,359,208 | $3,359,208.00 |
| 12-15-2025 | $266.33 | $266.33 | $267.85 | $267.85 | $264.57 | $264.57 | $264.95 | $264.95 | 2,958,004 | $2,958,004.00 |
| 12-12-2025 | $264.05 | $264.05 | $266.35 | $266.35 | $263.74 | $263.74 | $266.10 | $266.10 | 2,079,242 | $2,079,242.00 |