Automatic Data Processing, Inc. (1ADP) Price History
Daily open, high, low, close and volume for Automatic Data Processing, Inc. (1ADP) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €232.40 | €232.40 | €232.40 | €236.35 | 2 |
| 2026-10-07 | €232.95 | €232.95 | €232.95 | €232.95 | 0 |
| 2026-10-06 | €232.95 | €232.95 | €232.95 | €232.95 | 0 |
| 2026-10-05 | €232.95 | €232.95 | €232.95 | €232.95 | 0 |
| 2026-10-02 | €232.95 | €232.95 | €232.95 | €232.95 | 0 |
| 2026-10-01 | €231.25 | €234.95 | €229.50 | €232.95 | 130 |
| 2026-09-30 | €230.75 | €230.75 | €230.75 | €230.75 | 0 |
| 2026-09-29 | €230.75 | €230.75 | €230.75 | €230.75 | 0 |
| 2026-09-28 | €230.75 | €230.75 | €230.75 | €230.75 | 0 |
| 2026-09-25 | €230.75 | €230.75 | €230.75 | €230.75 | 0 |
| 2026-09-24 | €234.00 | €234.00 | €233.10 | €230.75 | 2 |
| 2026-09-23 | €233.95 | €233.95 | €233.95 | €233.95 | 0 |
| 2026-09-22 | €233.35 | €233.35 | €233.35 | €233.95 | 4 |
| 2026-09-21 | €230.20 | €230.20 | €230.20 | €230.20 | 0 |
| 2026-09-18 | €230.20 | €230.20 | €230.20 | €230.20 | 0 |
| 2026-09-17 | €230.20 | €230.20 | €230.20 | €230.20 | 0 |
| 2026-09-16 | €230.20 | €230.20 | €230.20 | €230.20 | 0 |
| 2026-09-15 | €230.20 | €230.20 | €230.20 | €230.20 | 0 |
| 2026-09-14 | €230.20 | €230.20 | €230.20 | €230.20 | 0 |
| 2026-09-11 | €230.90 | €230.90 | €230.90 | €230.20 | 4 |
| 2026-09-10 | €230.50 | €230.50 | €230.50 | €230.50 | 0 |
| 2026-09-09 | €230.50 | €230.50 | €230.50 | €230.50 | 0 |
| 2026-09-08 | €237.50 | €237.50 | €234.00 | €230.50 | 8 |
| 2026-09-07 | €236.20 | €236.20 | €236.20 | €234.70 | 50 |
| 2026-09-04 | €242.65 | €242.65 | €242.65 | €240.30 | 40 |
| 2026-09-03 | €246.80 | €246.80 | €246.80 | €246.80 | 0 |
| 2026-09-02 | €246.80 | €246.80 | €246.80 | €246.80 | 0 |
| 2026-09-01 | €246.80 | €246.80 | €246.80 | €246.80 | 0 |
| 2026-08-31 | €246.35 | €246.35 | €246.35 | €246.80 | 4 |
| 2026-08-28 | €243.45 | €243.45 | €243.45 | €247.00 | 10 |
| 2026-08-27 | €240.00 | €244.35 | €240.00 | €245.20 | 41 |
| 2026-08-26 | €243.45 | €243.45 | €243.45 | €243.45 | 0 |
| 2026-08-25 | €243.45 | €243.45 | €243.45 | €243.45 | 0 |
| 2026-08-24 | €243.95 | €243.95 | €243.95 | €243.45 | 4 |
| 2026-08-21 | €237.90 | €237.90 | €237.90 | €241.10 | 1 |
| 2026-08-20 | €233.05 | €233.05 | €233.05 | €233.05 | 0 |
| 2026-08-19 | €233.05 | €233.05 | €233.05 | €233.05 | 0 |
| 2026-08-18 | €233.05 | €233.05 | €233.05 | €233.05 | 0 |
| 2026-08-17 | €233.05 | €233.05 | €233.05 | €233.05 | 0 |
| 2026-08-14 | €233.05 | €233.05 | €233.05 | €233.05 | 0 |
| 2026-08-13 | €233.05 | €233.05 | €233.05 | €233.05 | 0 |
| 2026-08-12 | €234.60 | €234.60 | €234.60 | €233.05 | 42 |
| 2026-08-11 | €235.40 | €235.40 | €235.40 | €235.40 | 0 |
| 2026-08-10 | €232.40 | €232.40 | €232.40 | €235.40 | 4 |
| 2026-08-07 | €235.85 | €235.85 | €235.85 | €236.20 | 14 |
| 2026-08-06 | €232.05 | €235.95 | €232.05 | €235.50 | 53 |
| 2026-08-05 | €232.85 | €232.85 | €232.85 | €232.85 | 0 |
| 2026-08-04 | €235.55 | €235.55 | €235.55 | €232.85 | 9 |
| 2026-08-03 | €232.25 | €235.80 | €232.25 | €235.45 | 20 |
| 2026-07-31 | €229.60 | €229.60 | €229.60 | €228.40 | 9 |
| 2026-07-30 | €240.00 | €243.65 | €224.60 | €223.75 | 118 |
| 2026-07-29 | €223.10 | €243.50 | €223.10 | €244.60 | 103 |
| 2026-07-28 | €219.30 | €219.30 | €219.30 | €219.30 | 0 |
| 2026-07-27 | €219.30 | €219.30 | €219.30 | €219.30 | 0 |
| 2026-07-24 | €211.15 | €211.15 | €211.15 | €219.30 | 1 |
| 2026-07-23 | €214.65 | €214.65 | €214.65 | €212.35 | 46 |
| 2026-07-22 | €208.85 | €208.85 | €208.85 | €208.85 | 0 |
| 2026-07-21 | €208.85 | €208.85 | €208.85 | €208.85 | 0 |
| 2026-07-20 | €208.85 | €208.85 | €208.85 | €208.85 | 0 |
| 2026-07-17 | €208.85 | €208.85 | €208.85 | €208.85 | 0 |
| 2026-07-16 | €208.85 | €208.85 | €208.85 | €208.85 | 0 |
| 2026-07-15 | €208.85 | €208.85 | €208.85 | €208.85 | 0 |
| 2026-07-14 | €208.85 | €208.85 | €208.85 | €208.85 | 0 |
| 2026-07-13 | €208.85 | €208.85 | €208.85 | €208.85 | 0 |
| 2026-07-10 | €208.85 | €208.85 | €208.85 | €208.85 | 0 |
| 2026-07-09 | €208.65 | €208.65 | €208.65 | €208.85 | 25 |
| 2026-07-08 | €216.45 | €216.45 | €216.40 | €212.55 | 93 |
| 2026-07-07 | €207.15 | €207.15 | €207.15 | €207.15 | 0 |
| 2026-07-06 | €207.15 | €207.15 | €207.15 | €207.15 | 0 |
| 2026-07-03 | €207.15 | €207.15 | €207.15 | €207.15 | 0 |
| 2026-07-02 | €207.15 | €207.15 | €207.15 | €207.15 | 0 |
| 2026-07-01 | €196.28 | €196.28 | €196.28 | €207.15 | 4 |
| 2026-06-30 | €198.10 | €198.10 | €198.10 | €195.58 | 20 |
| 2026-06-29 | €196.30 | €197.90 | €196.30 | €196.98 | 104 |
| 2026-06-26 | €193.90 | €195.60 | €193.90 | €195.08 | 53 |
| 2026-06-25 | €191.44 | €191.50 | €191.44 | €195.46 | 56 |
| 2026-06-24 | €191.78 | €191.78 | €191.78 | €194.18 | 39 |
| 2026-06-23 | €187.88 | €193.88 | €187.88 | €192.86 | 127 |
| 2026-06-22 | €189.08 | €192.50 | €189.08 | €188.60 | 12 |
| 2026-06-19 | €194.08 | €194.08 | €194.08 | €194.08 | 0 |
| 2026-06-18 | €194.08 | €194.08 | €194.08 | €194.08 | 0 |
| 2026-06-17 | €194.08 | €194.08 | €194.08 | €194.08 | 0 |
| 2026-06-16 | €194.08 | €194.08 | €194.08 | €194.08 | 0 |
| 2026-06-15 | €194.22 | €194.30 | €194.22 | €194.08 | 10 |
| 2026-06-12 | €200.10 | €200.10 | €200.10 | €200.10 | 0 |
| 2026-06-11 | €200.10 | €200.10 | €200.10 | €200.10 | 0 |
| 2026-06-10 | €200.10 | €200.10 | €200.10 | €200.10 | 0 |
| 2026-06-09 | €200.10 | €200.10 | €200.10 | €200.10 | 0 |
| 2026-06-08 | €200.10 | €200.10 | €200.10 | €200.10 | 0 |
| 2026-06-05 | €200.10 | €200.10 | €200.10 | €200.10 | 0 |
| 2026-06-04 | €199.42 | €201.20 | €199.42 | €200.10 | 30 |
| 2026-06-03 | €197.78 | €198.16 | €194.92 | €194.60 | 45 |
| 2026-06-02 | €194.36 | €194.36 | €194.36 | €195.82 | 20 |
| 2026-06-01 | €192.12 | €192.12 | €192.12 | €199.08 | 44 |
| 2026-05-29 | €190.02 | €190.02 | €190.02 | €190.02 | 0 |
| 2026-05-28 | €190.02 | €190.02 | €190.02 | €190.02 | 0 |
| 2026-05-27 | €190.02 | €190.02 | €190.02 | €190.02 | 0 |
| 2026-05-26 | €195.52 | €195.52 | €193.14 | €190.02 | 107 |
| 2026-05-25 | €193.12 | €193.12 | €193.12 | €193.12 | 0 |
| 2026-05-22 | €193.12 | €193.12 | €193.12 | €193.12 | 0 |
| 2026-05-21 | €193.12 | €193.12 | €193.12 | €193.12 | 0 |
| 2026-05-20 | €193.12 | €193.12 | €193.12 | €193.12 | 0 |
| 2026-05-19 | €192.10 | €192.70 | €192.10 | €193.12 | 14 |
| 2026-05-18 | €185.16 | €186.58 | €185.16 | €189.38 | 27 |
| 2026-05-15 | €183.36 | €183.36 | €183.36 | €183.50 | 55 |
| 2026-05-14 | €180.20 | €180.20 | €180.20 | €180.20 | 0 |
| 2026-05-13 | €180.20 | €180.20 | €180.20 | €180.20 | 0 |
| 2026-05-12 | €180.20 | €180.20 | €180.20 | €180.20 | 0 |
| 2026-05-11 | €179.42 | €179.42 | €179.38 | €180.20 | 28 |
| 2026-05-08 | €178.32 | €178.32 | €178.32 | €180.40 | 25 |
| 2026-05-07 | €172.60 | €172.60 | €172.60 | €172.60 | 0 |
| 2026-05-06 | €180.00 | €180.00 | €178.40 | €172.60 | 75 |
| 2026-05-05 | €179.78 | €179.78 | €179.78 | €179.78 | 0 |
| 2026-05-04 | €182.42 | €182.42 | €182.42 | €179.78 | 11 |
| 2026-04-30 | €180.38 | €180.38 | €180.38 | €180.38 | 0 |
| 2026-04-29 | €169.00 | €176.04 | €169.00 | €180.38 | 79 |
| 2026-04-28 | €169.96 | €169.96 | €169.96 | €169.96 | 0 |
| 2026-04-27 | €167.32 | €168.08 | €167.32 | €169.96 | 17 |
| 2026-04-24 | €177.72 | €177.72 | €177.72 | €177.72 | 0 |
| 2026-04-23 | €177.72 | €177.72 | €177.72 | €177.72 | 0 |
| 2026-04-22 | €177.72 | €177.72 | €177.72 | €177.72 | 0 |
| 2026-04-21 | €172.86 | €172.86 | €172.86 | €177.72 | 58 |
| 2026-04-20 | €170.70 | €172.10 | €170.70 | €170.84 | 14 |
| 2026-04-17 | €168.70 | €168.70 | €168.70 | €169.36 | 20 |
| 2026-04-16 | €162.76 | €162.76 | €162.76 | €162.76 | 0 |
| 2026-04-15 | €162.76 | €162.76 | €162.76 | €162.76 | 0 |
| 2026-04-14 | €162.76 | €162.76 | €162.76 | €162.76 | 0 |
| 2026-04-13 | €162.76 | €162.76 | €162.76 | €162.76 | 0 |
| 2026-04-10 | €168.18 | €168.18 | €168.18 | €162.76 | 46 |
| 2026-04-09 | €168.02 | €168.02 | €168.02 | €166.82 | 5 |
| 2026-04-08 | €176.50 | €176.50 | €176.50 | €176.50 | 0 |
| 2026-04-07 | €175.18 | €175.18 | €175.18 | €176.50 | 6 |
| 2026-04-02 | €179.26 | €179.26 | €179.26 | €179.26 | 0 |
| 2026-04-01 | €179.26 | €179.26 | €179.26 | €179.26 | 0 |
| 2026-03-31 | €179.26 | €179.26 | €179.26 | €179.26 | 0 |
| 2026-03-30 | €177.22 | €177.22 | €177.22 | €179.26 | 6 |
| 2026-03-27 | €177.82 | €177.82 | €177.82 | €177.82 | 0 |
| 2026-03-26 | €178.16 | €178.16 | €178.16 | €177.82 | 10 |
| 2026-03-25 | €176.58 | €176.58 | €176.58 | €176.58 | 0 |
| 2026-03-24 | €176.58 | €176.58 | €176.58 | €176.58 | 0 |
| 2026-03-23 | €181.96 | €181.96 | €181.96 | €176.58 | 4 |
| 2026-03-20 | €187.92 | €187.92 | €187.92 | €182.94 | 4 |
| 2026-03-19 | €182.46 | €182.46 | €182.46 | €182.46 | 0 |
| 2026-03-18 | €182.46 | €182.46 | €182.46 | €182.46 | 0 |
| 2026-03-17 | €182.46 | €182.46 | €182.46 | €182.46 | 0 |
| 2026-03-16 | €176.60 | €176.60 | €176.60 | €182.46 | 6 |
| 2026-03-13 | €183.26 | €183.26 | €183.26 | €183.26 | 0 |
| 2026-03-12 | €183.26 | €183.26 | €183.26 | €183.26 | 0 |
| 2026-03-11 | €187.14 | €187.14 | €187.14 | €183.26 | 16 |
| 2026-03-10 | €185.86 | €185.86 | €185.86 | €186.92 | 16 |
| 2026-03-09 | €192.76 | €192.76 | €191.14 | €191.98 | 28 |
| 2026-03-06 | €192.96 | €192.96 | €192.96 | €192.78 | 4 |
| 2026-03-05 | €182.58 | €182.58 | €182.58 | €182.58 | 0 |
| 2026-03-04 | €182.58 | €182.58 | €182.58 | €182.58 | 0 |
| 2026-03-03 | €182.58 | €182.58 | €182.58 | €182.58 | 0 |
| 2026-03-02 | €181.02 | €181.02 | €181.02 | €182.58 | 6 |
| 2026-02-27 | €182.52 | €182.52 | €182.52 | €180.98 | 13 |
| 2026-02-26 | €182.24 | €182.24 | €182.24 | €185.82 | 2 |
| 2026-02-25 | €174.08 | €177.44 | €174.08 | €177.74 | 34 |
| 2026-02-24 | €175.32 | €175.32 | €175.32 | €175.32 | 0 |
| 2026-02-23 | €176.86 | €176.86 | €174.70 | €175.32 | 76 |
| 2026-02-20 | €186.30 | €186.30 | €186.30 | €180.88 | 20 |
| 2026-02-19 | €185.36 | €185.36 | €185.36 | €182.06 | 5 |
| 2026-02-18 | €179.94 | €179.94 | €179.94 | €183.54 | 6 |
| 2026-02-17 | €177.64 | €177.64 | €177.64 | €177.64 | 0 |
| 2026-02-16 | €177.64 | €177.64 | €177.64 | €177.64 | 0 |
| 2026-02-13 | €179.10 | €179.10 | €179.10 | €177.64 | 1 |
| 2026-02-12 | €177.62 | €182.86 | €177.62 | €178.28 | 118 |
| 2026-02-11 | €191.02 | €191.02 | €191.02 | €185.32 | 26 |
| 2026-02-10 | €191.56 | €191.56 | €191.56 | €189.70 | 3 |
| 2026-02-09 | €193.46 | €194.38 | €193.46 | €190.02 | 16 |
| 2026-02-06 | €198.56 | €198.56 | €195.68 | €196.72 | 23 |
| 2026-02-05 | €200.50 | €200.50 | €200.50 | €200.50 | 0 |
| 2026-02-04 | €200.70 | €200.70 | €198.92 | €200.50 | 95 |
| 2026-02-03 | €210.15 | €212.65 | €210.15 | €201.80 | 16 |
| 2026-02-02 | €207.95 | €207.95 | €207.80 | €209.70 | 30 |
| 2026-01-30 | €212.70 | €212.70 | €212.70 | €212.70 | 0 |
| 2026-01-29 | €212.70 | €212.70 | €212.70 | €212.70 | 0 |
| 2026-01-28 | €212.70 | €212.70 | €212.70 | €212.70 | 0 |
| 2026-01-27 | €217.05 | €218.00 | €217.05 | €212.70 | 2 |
| 2026-01-26 | €221.25 | €221.25 | €216.40 | €216.60 | 27 |
| 2026-01-23 | €221.25 | €221.25 | €221.25 | €219.05 | 67 |
| 2026-01-22 | €219.05 | €219.05 | €219.05 | €219.05 | 0 |
| 2026-01-21 | €218.80 | €219.65 | €218.80 | €219.05 | 124 |
| 2026-01-20 | €221.00 | €221.00 | €220.65 | €219.50 | 88 |
| 2026-01-19 | €219.35 | €219.35 | €219.35 | €222.75 | 3 |
| 2026-01-16 | €229.80 | €229.80 | €229.80 | €229.80 | 0 |
| 2026-01-15 | €229.80 | €229.80 | €229.80 | €229.80 | 0 |
| 2026-01-14 | €229.80 | €229.80 | €229.80 | €229.80 | 0 |
| 2026-01-13 | €229.80 | €229.80 | €229.80 | €229.80 | 0 |
| 2026-01-12 | €229.80 | €229.80 | €229.80 | €229.80 | 0 |
| 2026-01-09 | €226.10 | €226.10 | €226.10 | €229.80 | 5 |
| 2026-01-08 | €220.10 | €220.10 | €220.10 | €220.10 | 0 |
| 2026-01-07 | €220.10 | €220.10 | €220.10 | €220.10 | 0 |
| 2026-01-06 | €220.10 | €220.10 | €220.10 | €220.10 | 0 |
| 2026-01-05 | €217.95 | €217.95 | €215.90 | €220.10 | 30 |
| 2026-01-02 | €220.05 | €220.05 | €220.05 | €220.05 | 0 |
| 2025-12-30 | €220.05 | €220.05 | €220.05 | €220.05 | 0 |
| 2025-12-29 | €219.50 | €219.50 | €219.50 | €220.05 | 5 |
| 2025-12-23 | €221.50 | €221.50 | €221.50 | €221.50 | 0 |
| 2025-12-22 | €220.15 | €221.85 | €220.15 | €221.50 | 15 |
| 2025-12-19 | €221.25 | €221.25 | €221.25 | €221.25 | 0 |
| 2025-12-18 | €221.25 | €221.25 | €221.25 | €221.25 | 0 |
| 2025-12-17 | €221.25 | €221.25 | €221.25 | €221.25 | 0 |
| 2025-12-16 | €220.35 | €220.35 | €220.35 | €221.25 | 14 |
| 2025-12-15 | €226.10 | €227.50 | €226.10 | €226.85 | 15 |
| 2025-12-12 | €225.15 | €225.15 | €225.15 | €226.10 | 1 |
| 2025-12-11 | €224.85 | €224.85 | €224.85 | €224.85 | 0 |
| 2025-12-10 | €224.85 | €224.85 | €224.85 | €224.85 | 0 |
| 2025-12-09 | €224.85 | €224.85 | €224.85 | €224.85 | 0 |
| 2025-12-08 | €224.85 | €224.85 | €224.85 | €224.85 | 0 |
| 2025-12-05 | €225.20 | €225.20 | €225.20 | €224.85 | 3 |
| 2025-12-04 | €220.00 | €220.00 | €220.00 | €220.00 | 0 |
| 2025-12-03 | €220.00 | €220.00 | €220.00 | €220.00 | 0 |
| 2025-12-02 | €220.00 | €220.00 | €220.00 | €220.00 | 0 |
| 2025-12-01 | €220.00 | €220.00 | €220.00 | €220.00 | 0 |
| 2025-11-28 | €221.90 | €221.90 | €221.90 | €220.00 | 3 |
| 2025-11-27 | €215.65 | €215.65 | €215.65 | €215.65 | 0 |
| 2025-11-26 | €215.65 | €215.65 | €215.65 | €215.65 | 0 |
| 2025-11-25 | €215.65 | €215.65 | €215.65 | €215.65 | 0 |
| 2025-11-24 | €215.65 | €215.65 | €215.65 | €215.65 | 0 |
| 2025-11-21 | €215.65 | €215.65 | €215.65 | €215.65 | 0 |
| 2025-11-20 | €215.65 | €215.65 | €215.65 | €215.65 | 0 |
| 2025-11-19 | €217.85 | €217.85 | €217.85 | €215.65 | 5 |
| 2025-11-18 | €219.20 | €219.20 | €219.20 | €219.20 | 0 |
| 2025-11-17 | €219.20 | €219.20 | €219.20 | €219.20 | 0 |
| 2025-11-14 | €219.20 | €219.20 | €219.20 | €219.20 | 0 |
| 2025-11-13 | €219.20 | €219.20 | €219.20 | €219.20 | 0 |
| 2025-11-12 | €221.45 | €221.45 | €221.45 | €219.20 | 5 |
| 2025-11-11 | €217.85 | €217.85 | €217.85 | €217.85 | 0 |
| 2025-11-10 | €218.95 | €220.00 | €218.95 | €217.85 | 24 |
| 2025-11-07 | €218.80 | €218.80 | €218.80 | €218.80 | 0 |
| 2025-11-06 | €220.90 | €220.90 | €220.90 | €218.80 | 3 |
| 2025-11-05 | €225.45 | €225.45 | €225.45 | €225.45 | 0 |
| 2025-11-04 | €227.40 | €227.40 | €227.40 | €225.45 | 3 |
| 2025-11-03 | €225.20 | €227.45 | €225.20 | €222.60 | 28 |
| 2025-10-31 | €225.55 | €225.55 | €225.55 | €225.55 | 0 |
| 2025-10-30 | €225.55 | €225.55 | €225.55 | €225.55 | 0 |
| 2025-10-29 | €231.80 | €231.80 | €231.80 | €225.55 | 3 |
| 2025-10-28 | €241.50 | €241.50 | €241.50 | €241.50 | 0 |
| 2025-10-27 | €241.80 | €242.95 | €241.80 | €241.50 | 122 |
| 2025-10-24 | €243.60 | €243.60 | €243.60 | €243.60 | 0 |
| 2025-10-23 | €243.60 | €243.60 | €243.60 | €243.60 | 0 |
| 2025-10-22 | €243.60 | €243.60 | €243.60 | €243.60 | 0 |
| 2025-10-21 | €246.70 | €246.70 | €246.70 | €243.60 | 45 |
| 2025-10-20 | €240.95 | €242.60 | €240.95 | €241.95 | 15 |
| 2025-10-17 | €246.70 | €246.70 | €246.70 | €246.70 | 0 |
| 2025-10-16 | €246.70 | €246.70 | €246.70 | €246.70 | 0 |
| 2025-10-15 | €246.70 | €246.70 | €246.70 | €246.70 | 0 |
| 2025-10-14 | €246.70 | €246.70 | €246.70 | €246.70 | 0 |
| 2025-10-13 | €246.35 | €246.35 | €246.35 | €246.70 | 2 |
| 2025-10-10 | €249.70 | €249.70 | €249.70 | €249.70 | 0 |
| 2025-10-09 | €249.70 | €249.70 | €249.70 | €249.70 | 0 |