Automatic Data Processing (ADP)

Historical Prices For Automatic Data Processing (ADP)

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	282.25	282.86	280.68	280.94	1,263,254	280.94
10/23/2025	282.70	284.23	280.66	281.55	1,338,251	281.55
10/22/2025	283.61	287.40	282.93	283.95	1,234,087	283.95
10/21/2025	283.46	285.41	282.29	283.98	1,748,211	283.98
10/20/2025	281.61	283.74	281.18	283.03	1,395,787	283.03
10/17/2025	280.98	282.90	280.00	281.27	1,301,112	281.27
10/16/2025	284.26	284.48	279.42	280.16	1,494,347	280.16
10/15/2025	286.70	287.69	283.01	284.21	1,569,321	284.21
10/14/2025	283.66	286.80	283.62	285.92	1,299,545	285.92
10/13/2025	285.21	286.83	282.89	284.35	2,041,695	284.35
10/10/2025	286.85	287.80	284.65	285.19	2,717,740	285.19
10/09/2025	290.44	291.34	285.40	285.89	1,340,868	285.89
10/08/2025	292.56	292.80	289.82	290.70	1,410,089	290.70
10/07/2025	291.68	293.51	290.45	292.94	1,150,555	292.94
10/06/2025	291.50	291.95	288.49	290.55	1,703,936	290.55
10/03/2025	289.98	292.38	287.86	291.31	1,227,988	291.31
10/02/2025	289.22	290.82	286.42	289.87	2,073,928	289.87
10/01/2025	292.48	293.64	289.57	291.61	2,200,975	291.61
9/30/2025	288.49	293.91	285.03	293.50	3,156,476	293.50
9/29/2025	292.50	294.35	291.38	292.66	2,155,210	292.66
9/26/2025	289.56	292.71	288.55	291.54	1,708,711	291.54
9/25/2025	291.90	293.29	287.66	288.89	1,862,827	288.89
9/24/2025	288.60	292.87	287.94	291.50	3,456,582	291.50
9/23/2025	292.21	293.49	287.31	289.21	1,926,158	289.21
9/22/2025	289.46	294.46	288.54	293.66	2,179,637	293.66
9/19/2025	293.51	293.51	290.70	292.00	4,039,582	292.00
9/18/2025	288.05	292.30	287.44	290.95	2,184,375	290.95
9/17/2025	289.13	291.32	287.74	288.75	2,275,780	288.75
9/16/2025	290.25	291.91	282.27	288.69	2,609,109	288.69
9/15/2025	293.57	294.93	290.20	290.87	1,290,568	290.87
9/12/2025	294.96	296.86	292.19	293.50	1,100,096	293.50
9/11/2025	291.96	299.22	291.96	298.03	1,984,890	296.49
9/10/2025	297.84	297.84	290.38	292.39	1,762,145	290.88
9/09/2025	298.43	298.90	296.22	297.24	1,349,940	295.70
9/08/2025	296.58	298.59	293.51	298.43	1,716,597	296.89
9/05/2025	301.19	302.68	293.95	295.97	1,892,500	294.44
9/04/2025	298.92	301.58	296.71	301.19	1,735,396	299.63
9/03/2025	296.57	300.07	294.59	298.86	1,448,026	297.32
9/02/2025	301.64	302.45	298.30	299.77	1,648,476	298.22
8/29/2025	302.65	305.31	302.65	304.05	1,106,886	302.48
8/28/2025	303.04	304.45	301.75	304.10	1,488,196	302.53
8/27/2025	302.53	304.33	301.96	303.09	1,109,621	301.52
8/26/2025	303.13	304.67	302.12	303.45	2,503,471	301.88
8/25/2025	306.71	307.80	303.28	303.84	1,138,041	302.27
8/22/2025	306.45	308.89	303.37	307.95	1,150,952	306.36
8/21/2025	308.53	308.99	304.04	304.94	1,458,707	303.36
8/20/2025	306.84	310.08	305.67	309.03	1,440,742	307.43
8/19/2025	302.58	306.73	302.25	305.72	1,227,198	304.14
8/18/2025	302.02	303.16	301.10	302.65	1,156,710	301.09
8/15/2025	301.31	304.03	300.06	301.79	1,363,174	300.23
8/14/2025	304.95	304.96	301.43	301.68	1,074,375	300.12
8/13/2025	299.87	305.11	299.73	304.95	2,351,648	303.37
8/12/2025	303.52	304.20	299.01	299.63	1,280,020	298.08
8/11/2025	304.76	306.94	302.50	303.72	1,265,720	302.15
8/08/2025	304.13	306.83	303.62	305.81	879,386	304.23
8/07/2025	303.68	305.77	301.58	303.49	1,519,883	301.92
8/06/2025	300.58	302.46	298.66	301.63	1,879,457	300.07
8/05/2025	302.18	302.89	299.29	299.44	1,774,890	297.89
8/04/2025	300.55	303.09	300.37	302.26	1,560,186	300.70
8/01/2025	308.00	308.27	299.56	300.44	1,791,605	298.89
7/31/2025	309.32	315.26	308.81	309.50	2,030,450	307.90
7/30/2025	299.31	315.98	298.69	310.94	2,556,585	309.33
7/29/2025	307.97	309.69	305.50	308.64	2,670,836	307.05
7/28/2025	308.60	309.19	306.31	306.89	1,184,814	305.30