Automatic Data Processing (ADP)

Historical Prices For Automatic Data Processing (ADP)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/25/2025	307.16	308.82	306.17	308.63	967,229	307.04
7/24/2025	303.92	307.10	303.25	306.24	1,148,087	304.66
7/23/2025	302.38	304.51	301.50	304.23	1,135,670	302.66
7/22/2025	301.60	306.33	301.48	302.98	1,026,699	301.41
7/21/2025	301.69	303.30	300.75	300.90	949,671	299.35
7/18/2025	304.27	304.27	300.39	301.79	1,653,908	300.23
7/17/2025	299.88	303.37	299.88	302.12	1,314,105	300.56
7/16/2025	298.66	300.70	296.46	300.27	1,525,545	298.72
7/15/2025	302.07	303.21	298.05	298.18	965,656	296.64
7/14/2025	302.19	303.84	301.10	303.36	1,128,386	301.79
7/11/2025	305.43	305.86	301.84	302.65	1,097,352	301.09
7/10/2025	307.35	308.47	305.32	305.82	1,421,536	304.24
7/09/2025	308.21	308.66	305.26	308.41	1,359,606	306.82
7/08/2025	307.77	309.21	305.40	306.90	1,919,257	305.31
7/07/2025	309.17	310.81	306.90	308.40	1,660,336	306.81
7/03/2025	307.00	309.40	305.28	309.20	1,393,191	307.60
7/02/2025	308.08	308.75	300.79	305.05	1,327,848	303.47