Automatic Data Processing Inc (ADP) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 272.78 | 275.28 | 270.14 | 271.32 | -0.80% | 2,119,300 |
| 2026-08-06 | 271.16 | 273.81 | 269.20 | 273.51 | +1.27% | 2,747,900 |
| 2026-08-05 | 274.97 | 274.97 | 266.73 | 270.09 | -0.20% | 1,931,800 |
| 2026-08-04 | 264.41 | 270.80 | 263.36 | 270.62 | +0.31% | 2,586,300 |
| 2026-08-03 | 270.80 | 275.56 | 268.29 | 269.78 | +1.25% | 3,103,700 |
| 2026-07-31 | 260.14 | 266.93 | 258.99 | 266.46 | +0.98% | 2,494,600 |
| 2026-07-30 | 265.44 | 267.47 | 256.90 | 263.87 | -3.48% | 2,895,200 |
| 2026-07-29 | 264.88 | 280.59 | 261.50 | 273.37 | +3.48% | 4,623,600 |
| 2026-07-28 | 259.37 | 268.17 | 258.18 | 264.17 | +3.60% | 3,686,100 |
| 2026-07-27 | 251.18 | 257.74 | 251.18 | 254.98 | +1.96% | 1,723,800 |
| 2026-07-24 | 244.56 | 250.84 | 243.57 | 250.09 | +2.97% | 1,763,700 |
| 2026-07-23 | 242.99 | 244.80 | 240.40 | 242.88 | -0.10% | 2,009,400 |
| 2026-07-22 | 249.25 | 249.25 | 241.65 | 243.12 | -1.26% | 2,011,300 |
| 2026-07-21 | 250.73 | 253.35 | 246.02 | 246.22 | -3.53% | 2,842,500 |
| 2026-07-20 | 254.31 | 256.01 | 251.01 | 255.24 | -0.01% | 2,776,100 |
| 2026-07-17 | 257.98 | 261.31 | 251.45 | 255.27 | -0.50% | 2,675,800 |
| 2026-07-16 | 252.23 | 257.36 | 251.93 | 256.56 | +3.67% | 2,661,700 |
| 2026-07-15 | 246.74 | 251.06 | 245.47 | 247.47 | +0.42% | 1,872,800 |
| 2026-07-14 | 244.96 | 247.81 | 243.29 | 246.44 | -1.84% | 2,191,100 |
| 2026-07-13 | 244.33 | 251.64 | 243.78 | 251.05 | +3.77% | 2,573,400 |
| 2026-07-10 | 243.59 | 244.30 | 240.21 | 241.92 | +0.27% | 1,243,000 |
| 2026-07-09 | 237.42 | 241.51 | 235.19 | 241.28 | -0.04% | 2,272,500 |
| 2026-07-08 | 245.19 | 245.19 | 240.76 | 241.37 | -1.72% | 1,688,700 |
| 2026-07-07 | 244.04 | 248.42 | 244.04 | 245.60 | +2.55% | 1,735,700 |
| 2026-07-06 | 243.38 | 243.38 | 237.42 | 239.49 | -1.15% | 1,998,200 |
| 2026-07-02 | 236.34 | 243.03 | 236.00 | 242.27 | +2.77% | 2,492,600 |
| 2026-07-01 | 228.93 | 236.83 | 228.28 | 235.73 | +5.26% | 2,988,400 |
| 2026-06-30 | 223.26 | 225.87 | 222.10 | 223.95 | -0.45% | 3,583,800 |
| 2026-06-29 | 226.55 | 226.70 | 223.03 | 224.97 | +0.64% | 2,023,900 |
| 2026-06-26 | 218.22 | 224.22 | 217.65 | 223.55 | +3.35% | 8,663,700 |
| 2026-06-25 | 219.48 | 225.29 | 216.04 | 216.31 | -1.61% | 2,286,300 |
| 2026-06-24 | 221.30 | 223.39 | 218.41 | 219.86 | -0.29% | 2,695,200 |
| 2026-06-23 | 220.79 | 220.93 | 217.89 | 220.50 | +2.75% | 2,550,800 |
| 2026-06-22 | 216.04 | 218.32 | 213.80 | 214.60 | -1.74% | 2,998,900 |
| 2026-06-18 | 218.34 | 220.03 | 215.30 | 218.41 | -0.16% | 6,501,700 |
| 2026-06-17 | 220.16 | 224.04 | 216.79 | 218.76 | -1.46% | 2,743,800 |
| 2026-06-16 | 224.69 | 225.79 | 220.22 | 222.00 | -0.55% | 2,615,400 |
| 2026-06-15 | 224.36 | 226.54 | 222.33 | 223.22 | -1.32% | 2,314,700 |
| 2026-06-12 | 224.18 | 227.20 | 221.84 | 226.21 | +0.19% | 2,189,800 |
| 2026-06-11 | 228.60 | 230.87 | 225.59 | 225.77 | -2.31% | 2,747,600 |
| 2026-06-10 | 230.81 | 233.20 | 228.42 | 231.10 | -0.03% | 2,155,100 |
| 2026-06-09 | 226.61 | 231.59 | 225.38 | 231.17 | +0.91% | 2,088,900 |
| 2026-06-08 | 231.07 | 231.61 | 228.77 | 229.08 | -1.24% | 1,620,100 |
| 2026-06-05 | 233.08 | 234.85 | 231.18 | 231.95 | +0.28% | 2,980,400 |
| 2026-06-04 | 234.36 | 237.11 | 230.07 | 231.31 | +1.56% | 2,319,000 |
| 2026-06-03 | 228.87 | 229.93 | 225.00 | 227.75 | -1.48% | 2,728,900 |
| 2026-06-02 | 229.50 | 231.89 | 225.21 | 231.18 | -1.10% | 3,550,500 |
| 2026-06-01 | 223.96 | 234.73 | 223.95 | 233.74 | +5.36% | 3,970,100 |
| 2026-05-29 | 218.09 | 224.16 | 218.01 | 221.84 | +0.90% | 3,377,700 |
| 2026-05-28 | 215.60 | 221.10 | 215.60 | 219.86 | +1.02% | 1,784,700 |
| 2026-05-27 | 218.63 | 221.37 | 216.72 | 217.65 | -0.32% | 2,061,600 |
| 2026-05-26 | 221.84 | 223.48 | 218.28 | 218.35 | -3.09% | 2,374,525 |
| 2026-05-22 | 220.32 | 226.46 | 220.18 | 225.31 | +2.38% | 2,282,600 |
| 2026-05-21 | 219.03 | 220.59 | 216.62 | 220.08 | -0.28% | 2,248,900 |
| 2026-05-20 | 218.22 | 221.02 | 215.34 | 220.69 | +0.11% | 2,846,700 |
| 2026-05-19 | 222.94 | 227.43 | 220.33 | 220.44 | -1.12% | 3,575,800 |
| 2026-05-18 | 215.30 | 223.31 | 215.13 | 222.94 | +3.94% | 3,256,700 |
| 2026-05-15 | 210.10 | 214.92 | 210.10 | 214.48 | +2.93% | 2,921,800 |
| 2026-05-14 | 208.63 | 211.24 | 207.07 | 208.37 | -0.12% | 2,818,300 |
| 2026-05-13 | 211.47 | 212.48 | 204.56 | 208.63 | -2.42% | 3,251,500 |
| 2026-05-12 | 213.78 | 215.81 | 211.13 | 213.81 | +1.01% | 4,018,000 |
| 2026-05-11 | 211.26 | 213.13 | 209.98 | 211.67 | -0.62% | 2,260,100 |
| 2026-05-08 | 212.69 | 213.56 | 208.62 | 213.00 | -0.51% | 2,804,100 |
| 2026-05-07 | 206.05 | 215.09 | 206.05 | 214.09 | +3.33% | 3,462,500 |
| 2026-05-06 | 208.41 | 209.21 | 205.70 | 207.20 | -1.61% | 2,237,600 |
| 2026-05-05 | 210.03 | 211.23 | 206.74 | 210.60 | -0.34% | 2,113,900 |
| 2026-05-04 | 213.12 | 216.10 | 210.63 | 211.32 | -1.35% | 2,986,700 |
| 2026-05-01 | 215.02 | 216.55 | 209.12 | 214.21 | +1.07% | 2,621,700 |
| 2026-04-30 | 212.65 | 215.06 | 210.30 | 211.94 | -1.45% | 4,253,600 |
| 2026-04-29 | 207.78 | 215.17 | 205.06 | 215.06 | +7.98% | 4,441,600 |
| 2026-04-28 | 199.69 | 201.52 | 197.60 | 199.17 | +0.98% | 3,644,100 |
| 2026-04-27 | 195.85 | 199.45 | 195.70 | 197.23 | +0.36% | 2,638,600 |
| 2026-04-24 | 196.96 | 197.63 | 194.90 | 196.53 | -1.01% | 3,414,900 |
| 2026-04-23 | 200.11 | 200.90 | 195.11 | 198.53 | -1.57% | 4,208,000 |
| 2026-04-22 | 203.18 | 203.95 | 200.62 | 201.69 | -0.58% | 2,038,400 |
| 2026-04-21 | 202.24 | 206.10 | 201.82 | 202.87 | +0.24% | 3,041,200 |
| 2026-04-20 | 200.47 | 203.39 | 200.46 | 202.39 | +0.96% | 2,062,000 |
| 2026-04-17 | 201.65 | 202.14 | 198.33 | 200.47 | +0.04% | 2,894,700 |
| 2026-04-16 | 197.85 | 201.40 | 197.85 | 200.39 | +1.76% | 2,725,200 |
| 2026-04-15 | 196.06 | 198.88 | 194.53 | 196.92 | +0.94% | 3,781,200 |
| 2026-04-14 | 195.69 | 197.69 | 194.14 | 195.08 | -0.15% | 2,409,100 |
| 2026-04-13 | 188.26 | 195.47 | 188.26 | 195.38 | +3.49% | 3,142,300 |
| 2026-04-10 | 195.99 | 196.05 | 188.16 | 188.79 | -3.69% | 3,202,600 |
| 2026-04-09 | 199.78 | 199.82 | 194.54 | 196.02 | -2.37% | 2,996,300 |
| 2026-04-08 | 204.51 | 206.54 | 199.38 | 200.78 | -1.39% | 2,835,200 |
| 2026-04-07 | 203.89 | 205.44 | 202.83 | 203.61 | -0.36% | 2,259,600 |
| 2026-04-06 | 203.49 | 205.35 | 202.02 | 204.34 | +0.16% | 1,675,400 |
| 2026-04-02 | 201.25 | 204.30 | 199.16 | 204.01 | +1.36% | 2,868,100 |
| 2026-04-01 | 203.35 | 204.44 | 197.08 | 201.28 | -0.94% | 3,077,700 |
| 2026-03-31 | 206.91 | 208.17 | 202.35 | 203.18 | -1.11% | 3,444,800 |
| 2026-03-30 | 203.19 | 206.66 | 202.50 | 205.47 | +2.10% | 3,647,200 |
| 2026-03-27 | 203.48 | 204.59 | 199.19 | 201.25 | -1.59% | 3,569,400 |
| 2026-03-26 | 202.03 | 208.19 | 201.92 | 204.51 | +1.19% | 3,123,600 |
| 2026-03-25 | 206.26 | 209.49 | 198.59 | 202.11 | -1.36% | 2,854,700 |
| 2026-03-24 | 209.33 | 210.29 | 204.03 | 204.89 | -2.30% | 3,099,800 |
| 2026-03-23 | 209.58 | 211.73 | 208.01 | 209.71 | +0.49% | 3,822,600 |
| 2026-03-20 | 211.27 | 212.79 | 208.56 | 208.69 | -0.94% | 19,083,800 |
| 2026-03-19 | 210.74 | 214.30 | 209.00 | 210.66 | +1.14% | 3,286,700 |
| 2026-03-18 | 207.36 | 211.06 | 207.36 | 208.28 | -0.69% | 3,243,700 |
| 2026-03-17 | 210.19 | 213.42 | 208.88 | 209.73 | +0.30% | 2,702,800 |
| 2026-03-16 | 208.45 | 210.95 | 207.59 | 209.11 | +0.28% | 3,394,800 |
| 2026-03-13 | 205.76 | 209.15 | 205.53 | 208.52 | +0.52% | 3,135,300 |
| 2026-03-12 | 212.70 | 216.00 | 207.28 | 207.45 | -2.61% | 4,174,200 |
| 2026-03-11 | 217.88 | 219.80 | 211.42 | 213.00 | -2.01% | 2,604,700 |
| 2026-03-10 | 221.96 | 222.41 | 212.50 | 217.37 | -2.54% | 3,204,900 |
| 2026-03-09 | 224.57 | 225.49 | 220.38 | 223.04 | -1.41% | 4,331,900 |
| 2026-03-06 | 220.85 | 226.50 | 219.29 | 226.24 | +1.59% | 3,798,800 |
| 2026-03-05 | 217.49 | 223.45 | 217.25 | 222.70 | +2.55% | 4,813,900 |
| 2026-03-04 | 216.84 | 218.36 | 214.62 | 217.16 | +0.41% | 4,230,300 |
| 2026-03-03 | 214.62 | 217.55 | 213.50 | 216.27 | +0.60% | 3,547,500 |
| 2026-03-02 | 212.59 | 216.25 | 210.72 | 214.97 | +0.28% | 4,419,400 |
| 2026-02-27 | 214.91 | 215.80 | 208.92 | 214.36 | -1.83% | 4,998,700 |
| 2026-02-26 | 214.78 | 221.73 | 214.78 | 218.36 | +1.92% | 3,911,000 |
| 2026-02-25 | 206.11 | 214.34 | 205.25 | 214.25 | +4.17% | 5,074,300 |
| 2026-02-24 | 205.73 | 207.78 | 203.26 | 205.68 | -0.02% | 5,808,000 |
| 2026-02-23 | 213.25 | 214.20 | 205.33 | 205.73 | -4.08% | 4,292,900 |
| 2026-02-20 | 215.36 | 216.18 | 212.76 | 214.47 | -0.69% | 2,511,700 |
| 2026-02-19 | 217.21 | 218.85 | 213.90 | 215.97 | -0.57% | 3,597,800 |
| 2026-02-18 | 212.84 | 217.83 | 211.62 | 217.21 | +1.94% | 3,363,200 |
| 2026-02-17 | 212.43 | 214.85 | 210.22 | 213.08 | +0.46% | 4,965,200 |
| 2026-02-13 | 210.67 | 213.36 | 209.05 | 212.11 | +1.02% | 3,840,500 |
| 2026-02-12 | 216.58 | 217.05 | 208.62 | 209.96 | -3.50% | 7,879,700 |
| 2026-02-11 | 225.53 | 226.08 | 216.65 | 217.57 | -3.53% | 4,597,500 |
| 2026-02-10 | 224.01 | 227.12 | 223.44 | 225.53 | -0.48% | 4,475,900 |
| 2026-02-09 | 231.36 | 231.36 | 224.93 | 226.62 | -2.05% | 3,376,600 |
| 2026-02-06 | 234.18 | 235.69 | 230.28 | 231.36 | -1.12% | 3,223,400 |
| 2026-02-05 | 236.58 | 238.88 | 232.41 | 233.99 | -0.29% | 2,797,800 |
| 2026-02-04 | 235.50 | 237.89 | 230.78 | 234.67 | -0.17% | 4,159,100 |
| 2026-02-03 | 244.15 | 244.29 | 234.81 | 235.08 | -5.04% | 4,377,400 |
| 2026-02-02 | 246.60 | 250.00 | 244.64 | 247.56 | +0.30% | 2,024,500 |
| 2026-01-30 | 245.07 | 247.00 | 243.68 | 246.82 | +0.35% | 3,568,400 |
| 2026-01-29 | 249.39 | 252.43 | 244.44 | 245.97 | -1.88% | 3,533,800 |
| 2026-01-28 | 249.65 | 255.73 | 248.30 | 250.69 | -1.50% | 4,089,100 |
| 2026-01-27 | 256.78 | 257.46 | 253.44 | 254.51 | -1.42% | 3,482,100 |
| 2026-01-26 | 258.43 | 260.24 | 256.22 | 258.17 | +0.12% | 2,043,400 |
| 2026-01-23 | 258.13 | 260.65 | 256.88 | 257.87 | -0.77% | 2,114,200 |
| 2026-01-22 | 257.20 | 260.06 | 256.53 | 259.86 | +1.12% | 2,002,100 |
| 2026-01-21 | 255.43 | 259.29 | 254.50 | 256.99 | +0.74% | 2,540,600 |
| 2026-01-20 | 258.46 | 259.90 | 254.19 | 255.10 | -2.05% | 2,214,500 |
| 2026-01-16 | 260.02 | 261.09 | 257.57 | 260.44 | +0.09% | 2,880,300 |
| 2026-01-15 | 261.14 | 263.58 | 259.13 | 260.20 | +0.66% | 2,054,000 |
| 2026-01-14 | 256.64 | 259.04 | 256.19 | 258.50 | +0.56% | 1,894,800 |
| 2026-01-13 | 262.29 | 263.22 | 256.72 | 257.07 | -2.18% | 1,802,800 |
| 2026-01-12 | 264.80 | 266.03 | 261.97 | 262.80 | -1.21% | 1,495,100 |
| 2026-01-09 | 265.55 | 268.08 | 264.66 | 266.02 | +0.13% | 1,687,600 |
| 2026-01-08 | 260.25 | 267.03 | 259.60 | 265.67 | +1.69% | 1,988,700 |
| 2026-01-07 | 261.95 | 262.48 | 259.30 | 261.26 | +0.05% | 1,479,000 |
| 2026-01-06 | 255.77 | 262.10 | 255.47 | 261.12 | +1.48% | 2,063,900 |
| 2026-01-05 | 252.69 | 259.14 | 251.96 | 257.32 | +1.76% | 2,102,600 |
| 2026-01-02 | 257.03 | 257.67 | 251.65 | 252.88 | -1.69% | 2,026,200 |
| 2025-12-31 | 258.98 | 259.50 | 257.09 | 257.23 | -0.89% | 1,760,300 |
| 2025-12-30 | 258.62 | 260.66 | 258.56 | 259.53 | -0.03% | 1,004,100 |
| 2025-12-29 | 259.15 | 260.83 | 258.41 | 259.61 | +0.30% | 1,703,200 |
| 2025-12-26 | 257.87 | 259.05 | 257.40 | 258.84 | +0.29% | 1,230,500 |
| 2025-12-24 | 256.52 | 259.00 | 255.30 | 258.10 | +0.42% | 622,100 |
| 2025-12-23 | 260.27 | 260.37 | 256.59 | 257.01 | -1.05% | 1,875,900 |
| 2025-12-22 | 257.94 | 261.49 | 257.62 | 259.74 | +0.70% | 2,075,700 |
| 2025-12-19 | 260.32 | 261.00 | 257.04 | 257.94 | -1.16% | 7,868,400 |
| 2025-12-18 | 263.13 | 265.25 | 260.76 | 260.97 | -1.70% | 3,508,700 |
| 2025-12-17 | 261.28 | 266.42 | 261.00 | 265.47 | +1.26% | 2,511,200 |
| 2025-12-16 | 261.78 | 263.80 | 259.57 | 262.17 | -1.05% | 3,359,200 |
| 2025-12-15 | 266.33 | 267.85 | 264.57 | 264.95 | -0.43% | 2,958,000 |
| 2025-12-12 | 264.05 | 266.35 | 263.74 | 266.10 | +0.53% | 2,079,100 |
| 2025-12-11 | 259.59 | 264.99 | 259.35 | 264.69 | +2.06% | 1,634,400 |
| 2025-12-10 | 257.36 | 260.05 | 256.83 | 259.34 | +0.43% | 2,449,800 |
| 2025-12-09 | 259.09 | 260.99 | 257.99 | 258.23 | -0.18% | 1,717,100 |
| 2025-12-08 | 260.86 | 261.12 | 257.58 | 258.69 | -1.12% | 2,584,200 |
| 2025-12-05 | 259.40 | 262.76 | 259.34 | 261.63 | +0.86% | 2,756,600 |
| 2025-12-04 | 261.46 | 262.30 | 258.35 | 259.40 | -0.32% | 2,594,200 |
| 2025-12-03 | 256.50 | 260.54 | 256.50 | 260.22 | +1.18% | 2,367,000 |
| 2025-12-02 | 256.65 | 258.11 | 254.46 | 257.18 | +0.52% | 3,423,000 |
| 2025-12-01 | 254.00 | 257.90 | 253.20 | 255.84 | +0.21% | 2,860,800 |
| 2025-11-28 | 255.29 | 256.36 | 253.70 | 255.30 | +0.38% | 975,300 |
| 2025-11-26 | 256.98 | 257.40 | 254.06 | 254.33 | -0.77% | 1,711,800 |
| 2025-11-25 | 251.00 | 260.00 | 250.66 | 256.31 | +2.48% | 2,670,000 |
| 2025-11-24 | 252.62 | 252.79 | 248.33 | 250.10 | -1.19% | 3,502,300 |
| 2025-11-21 | 249.78 | 254.46 | 249.06 | 253.12 | +1.63% | 2,003,200 |
| 2025-11-20 | 251.81 | 251.93 | 247.77 | 249.06 | -0.54% | 2,034,400 |
| 2025-11-19 | 250.26 | 251.35 | 247.18 | 250.41 | +0.29% | 2,170,500 |
| 2025-11-18 | 251.02 | 251.46 | 247.21 | 249.69 | -0.48% | 2,031,600 |
| 2025-11-17 | 252.81 | 253.56 | 250.35 | 250.90 | -0.87% | 1,761,300 |
| 2025-11-14 | 254.61 | 255.72 | 251.22 | 253.09 | -0.60% | 1,720,000 |
| 2025-11-13 | 252.85 | 255.04 | 250.65 | 254.61 | +0.02% | 1,980,600 |
| 2025-11-12 | 255.21 | 256.33 | 253.49 | 254.55 | -0.25% | 1,772,100 |
| 2025-11-11 | 254.61 | 256.10 | 253.27 | 255.20 | +0.45% | 1,413,500 |
| 2025-11-10 | 253.30 | 255.77 | 251.18 | 254.06 | -0.04% | 1,735,600 |
| 2025-11-07 | 253.76 | 255.38 | 251.62 | 254.16 | +0.71% | 2,442,100 |
| 2025-11-06 | 257.60 | 258.66 | 249.68 | 252.36 | -2.78% | 3,338,300 |
| 2025-11-05 | 256.47 | 260.77 | 256.04 | 259.57 | +0.14% | 2,213,000 |
| 2025-11-04 | 259.61 | 262.25 | 256.87 | 259.22 | +0.80% | 2,555,000 |
| 2025-11-03 | 260.30 | 260.68 | 255.16 | 257.17 | -1.20% | 2,365,600 |
| 2025-10-31 | 260.63 | 262.08 | 258.19 | 260.30 | -0.47% | 2,557,700 |
| 2025-10-30 | 262.22 | 265.92 | 260.22 | 261.53 | +0.12% | 2,792,400 |
| 2025-10-29 | 271.16 | 272.81 | 260.24 | 261.22 | -6.58% | 3,346,300 |
| 2025-10-28 | 280.00 | 282.93 | 279.31 | 279.63 | -0.32% | 2,351,300 |
| 2025-10-27 | 280.97 | 282.89 | 280.09 | 280.53 | -0.15% | 1,979,800 |
| 2025-10-24 | 282.25 | 282.86 | 280.68 | 280.94 | -0.22% | 1,263,200 |
| 2025-10-23 | 282.70 | 284.23 | 280.66 | 281.55 | -0.85% | 1,338,200 |
| 2025-10-22 | 283.61 | 287.40 | 282.93 | 283.95 | -0.01% | 1,233,700 |
| 2025-10-21 | 283.46 | 285.41 | 282.29 | 283.98 | +0.34% | 1,748,200 |
| 2025-10-20 | 281.61 | 283.74 | 281.18 | 283.03 | +0.63% | 1,395,700 |
| 2025-10-17 | 280.98 | 282.90 | 280.00 | 281.27 | +0.40% | 1,301,100 |
| 2025-10-16 | 284.26 | 284.48 | 279.42 | 280.16 | -1.43% | 1,494,300 |
| 2025-10-15 | 286.70 | 287.69 | 283.01 | 284.21 | -0.60% | 1,568,300 |
| 2025-10-14 | 283.66 | 286.80 | 283.62 | 285.92 | +0.55% | 1,299,500 |
| 2025-10-13 | 285.21 | 286.83 | 282.89 | 284.35 | -0.29% | 2,041,600 |
| 2025-10-10 | 286.85 | 287.80 | 284.65 | 285.19 | -0.24% | 2,717,700 |
| 2025-10-09 | 290.44 | 291.34 | 285.40 | 285.89 | -1.65% | 1,340,800 |
| 2025-10-08 | 292.56 | 292.80 | 289.82 | 290.70 | -0.76% | 1,410,100 |
| 2025-10-07 | 291.68 | 293.51 | 290.45 | 292.94 | +0.82% | 1,150,200 |
| 2025-10-06 | 291.50 | 291.95 | 288.49 | 290.55 | -0.26% | 1,703,700 |
| 2025-10-03 | 289.98 | 292.38 | 287.86 | 291.31 | +0.50% | 1,227,700 |
| 2025-10-02 | 289.22 | 290.82 | 286.42 | 289.87 | -0.60% | 2,073,800 |
| 2025-10-01 | 292.48 | 293.64 | 289.57 | 291.61 | -0.64% | 2,201,000 |
| 2025-09-30 | 288.49 | 293.91 | 285.03 | 293.50 | +0.29% | 3,156,400 |
| 2025-09-29 | 292.50 | 294.35 | 291.39 | 292.66 | +0.38% | 2,155,200 |
| 2025-09-26 | 289.56 | 292.71 | 288.55 | 291.54 | +0.92% | 1,703,900 |
| 2025-09-25 | 291.90 | 293.29 | 287.66 | 288.89 | -0.90% | 1,862,800 |
| 2025-09-24 | 288.60 | 292.87 | 287.94 | 291.50 | +0.79% | 3,456,600 |
| 2025-09-23 | 292.21 | 293.49 | 287.31 | 289.21 | -1.52% | 1,926,200 |
| 2025-09-22 | 289.46 | 294.46 | 288.54 | 293.66 | +0.57% | 2,179,600 |
| 2025-09-19 | 293.51 | 293.51 | 290.70 | 292.00 | +0.36% | 4,039,600 |
| 2025-09-18 | 288.06 | 292.30 | 287.44 | 290.95 | +0.76% | 2,184,400 |
| 2025-09-17 | 289.13 | 291.32 | 287.74 | 288.75 | +0.02% | 2,275,800 |
| 2025-09-16 | 290.25 | 291.91 | 282.27 | 288.69 | -0.75% | 2,609,100 |
| 2025-09-15 | 293.57 | 294.93 | 290.20 | 290.87 | -0.90% | 1,290,500 |
| 2025-09-12 | 294.96 | 296.86 | 292.19 | 293.50 | -1.52% | 1,100,100 |
| 2025-09-11 | 291.96 | 299.22 | 291.96 | 298.03 | +1.93% | 1,984,800 |
| 2025-09-10 | 297.84 | 297.84 | 290.38 | 292.39 | -1.63% | 1,762,100 |
| 2025-09-09 | 298.43 | 298.90 | 296.22 | 297.24 | -0.40% | 1,349,900 |
| 2025-09-08 | 296.58 | 298.59 | 293.51 | 298.43 | +0.83% | 1,716,600 |
| 2025-09-05 | 301.19 | 302.68 | 293.95 | 295.97 | -1.73% | 1,892,500 |
| 2025-09-04 | 298.92 | 301.58 | 296.71 | 301.19 | +0.78% | 1,735,400 |
| 2025-09-03 | 296.57 | 300.07 | 294.59 | 298.86 | -0.30% | 1,447,900 |
| 2025-09-02 | 301.64 | 302.45 | 298.30 | 299.77 | -1.41% | 1,648,300 |
| 2025-08-29 | 302.65 | 305.31 | 302.65 | 304.05 | -0.02% | 1,106,900 |
| 2025-08-28 | 303.04 | 304.45 | 301.75 | 304.10 | +0.33% | 1,488,200 |
| 2025-08-27 | 302.53 | 304.33 | 301.96 | 303.09 | -0.12% | 1,109,600 |
| 2025-08-26 | 303.13 | 304.67 | 302.12 | 303.45 | -0.13% | 2,503,400 |
| 2025-08-25 | 306.71 | 307.80 | 303.28 | 303.84 | -1.33% | 1,138,000 |
| 2025-08-22 | 306.45 | 308.90 | 303.37 | 307.95 | +0.99% | 1,150,900 |
| 2025-08-21 | 308.53 | 308.99 | 304.04 | 304.94 | -1.32% | 1,458,700 |
| 2025-08-20 | 306.84 | 310.08 | 305.67 | 309.03 | +1.08% | 1,440,600 |
| 2025-08-19 | 302.58 | 306.73 | 302.25 | 305.72 | +1.01% | 1,227,200 |
| 2025-08-18 | 302.02 | 303.16 | 301.10 | 302.65 | +0.28% | 1,156,700 |
| 2025-08-15 | 301.31 | 304.03 | 300.06 | 301.79 | +0.04% | 1,362,800 |
| 2025-08-14 | 304.95 | 304.96 | 301.43 | 301.68 | -1.07% | 1,074,400 |
| 2025-08-13 | 299.87 | 305.11 | 299.73 | 304.95 | +1.78% | 2,351,700 |
| 2025-08-12 | 303.52 | 304.20 | 299.01 | 299.63 | -1.35% | 1,280,000 |
| 2025-08-11 | 304.76 | 306.94 | 302.50 | 303.72 | -0.68% | 1,265,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+9.33%). Worst month: Dec (-3.66%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Automatic Data Processing Inc's (ADP) latest close?
271.32 on 2026-08-07, from the Closelook data lake's daily price record.
What is ADP's 52-week high and low?
310.08 high and 188.16 low over the trailing 52 weeks, as of 2026-08-07.
What is Automatic Data Processing Inc's strongest and weakest month historically?
Historically, ADP's strongest calendar month has been Jul (average +9.33%) and its weakest Dec (average -3.66%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.