The highest closing price for Automatic Data Processing (ADP) last month was $310.94, on July 30. It was up 0.4% for the month. The latest price is $301.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $309.32 | $315.26 | $308.81 | $309.50 | 2,030,399 |
July 30 2025 | $299.31 | $315.98 | $298.69 | $310.94 | 2,558,231 |
July 29 2025 | $307.97 | $309.69 | $305.50 | $308.64 | 2,670,872 |
July 28 2025 | $308.60 | $309.19 | $306.31 | $306.89 | 1,184,823 |
July 25 2025 | $307.16 | $308.82 | $306.17 | $308.63 | 967,227 |
July 24 2025 | $303.92 | $307.10 | $303.25 | $306.24 | 1,148,091 |
July 23 2025 | $302.38 | $304.51 | $301.50 | $304.23 | 1,135,688 |
July 22 2025 | $301.60 | $306.33 | $301.48 | $302.98 | 1,026,698 |
July 21 2025 | $301.69 | $303.30 | $300.75 | $300.90 | 949,670 |
July 18 2025 | $304.28 | $304.28 | $300.39 | $301.79 | 1,653,908 |
July 17 2025 | $299.88 | $303.37 | $299.88 | $302.12 | 1,314,135 |
July 16 2025 | $298.66 | $300.70 | $296.46 | $300.27 | 1,525,545 |
July 15 2025 | $302.07 | $303.21 | $298.05 | $298.18 | 965,555 |
July 14 2025 | $302.19 | $303.84 | $301.10 | $303.36 | 1,128,385 |
July 11 2025 | $305.43 | $305.86 | $301.84 | $302.65 | 1,097,350 |
July 10 2025 | $307.35 | $308.47 | $305.32 | $305.82 | 1,421,547 |
July 09 2025 | $308.21 | $308.66 | $305.26 | $308.41 | 1,359,647 |
July 08 2025 | $307.77 | $309.21 | $305.40 | $306.90 | 1,919,182 |
July 07 2025 | $309.18 | $310.81 | $306.90 | $308.40 | 1,660,350 |
July 03 2025 | $307.00 | $309.40 | $305.28 | $309.20 | 1,393,190 |
July 02 2025 | $308.08 | $308.75 | $300.79 | $305.05 | 1,327,800 |
July 01 2025 | $308.18 | $311.99 | $307.30 | $310.13 | 1,496,600 |
Daily pricing data for Automatic Data Processing dates back to 3/17/1980, and may be incomplete.
