$ADP: Automatic Data Processing, Inc. - Common Stock
2025-11-20 ADP 2025-11-20 18:01:42 248.90 247.80 -0.75% ADP 2025-11-20 19:01:50 249.01 248.93 -0.56% ADP 2025-11-20 20:01:45 249.01 247.80 -0.58% ADP 2025-11-20 21:01:41 0.00 0.00 0.34% 2025-11-21 ADP 2025-11-21 05:01:29 260.00 244.28 0.34% ADP 2025-11-21 06:01:40 250.80 244.28 0.50% ADP 2025-11-21 07:01:26 260.00 249.60 0.22% ADP 2025-11-21 08:01:22 250.80 247.82 0.18% ADP 2025-11-21 09:01:24 260.00 247.00 0.86% ADP 2025-11-21 10:02:26 251.37 249.28 0.18% ADP 2025-11-21 11:01:14 250.42 250.18 0.45% ADP 2025-11-21 12:01:13 252.24 251.98 1.25% ADP 2025-11-21 13:01:24 253.43 253.31 1.73% ADP 2025-11-21 14:01:15 253.25 253.13 1.65% ADP 2025-11-21 15:01:34 254.04 253.91 1.96% ADP 2025-11-21 16:01:26 253.82 253.74 1.88% ADP 2025-11-21 17:01:24 254.95 252.00 2.28% ADP 2025-11-21 18:01:19 254.95 253.15 1.97% ADP 2025-11-21 19:01:22 253.48 252.00 1.58% ADP 2025-11-21 20:01:10 253.48 253.15 1.58% ADP 2025-11-21 21:01:55 0.00 0.00 1.58% 2025-11-24 ADP 2025-11-24 05:01:18 259.53 245.73 1.58% ADP 2025-11-24 06:01:18 254.89 252.01 -0.04% ADP 2025-11-24 07:01:26 259.53 252.01 -0.04% ADP 2025-11-24 08:01:18 254.89 252.03 -0.05% ADP 2025-11-24 09:01:16 254.89 252.03 0.00% ADP 2025-11-24 10:01:08 255.34 253.00 0.08% ADP 2025-11-24 11:01:16 251.51 251.33 -0.70% ADP 2025-11-24 12:01:11 251.39 251.35 -0.70% ADP 2025-11-24 13:01:17 250.48 250.37 -1.08% ADP 2025-11-24 14:03:56 250.94 250.85 -0.89% ADP 2025-11-24 15:01:23 251.15 251.04 -0.79% ADP 2025-11-24 16:02:56 250.31 250.19 -1.17% ADP 2025-11-24 17:01:43 252.50 249.88 -1.29% ADP 2025-11-24 18:01:20 252.50 248.00 -1.27% ADP 2025-11-24 19:01:20 252.50 249.00 -1.30% ADP 2025-11-24 20:01:27 252.50 249.88 -1.23% ADP 2025-11-24 21:01:26 0.00 0.00 -1.23% 2025-11-25 ADP 2025-11-25 05:01:22 260.00 0.00 -1.23% ADP 2025-11-25 06:01:49 251.55 248.01 -0.01% ADP 2025-11-25 07:01:22 251.55 226.80 -0.04% ADP 2025-11-25 08:01:20 251.55 248.35 -0.04% ADP 2025-11-25 09:01:19 251.55 248.91 -0.15% ADP 2025-11-25 10:01:19 251.27 248.00 0.02% ADP 2025-11-25 11:01:23 254.38 254.25 1.66% ADP 2025-11-25 12:01:21 254.23 254.09 1.61% ADP 2025-11-25 13:01:15 255.08 254.88 1.94% ADP 2025-11-25 14:01:14 256.14 256.05 2.38% ADP 2025-11-25 15:01:14 256.04 255.96 2.34% ADP 2025-11-25 16:01:19 256.12 256.06 2.37% ADP 2025-11-25 17:01:21 258.00 254.37 2.46% ADP 2025-11-25 18:01:06 256.50 254.37 2.46% ADP 2025-11-25 19:01:01 258.00 256.32 2.66% ADP 2025-11-25 20:01:03 256.87 256.32 2.65% ADP 2025-11-25 21:01:18 0.00 0.00 2.65% 2025-11-26 ADP 2025-11-26 05:01:14 263.19 253.51 2.65% ADP 2025-11-26 06:01:14 263.19 255.31 2.65% ADP 2025-11-26 07:01:08 263.19 256.01 0.18% ADP 2025-11-26 08:01:14 258.36 256.01 0.18% ADP 2025-11-26 09:01:11 258.61 256.31 0.18% ADP 2025-11-26 10:01:11 256.92 256.00 0.02% ADP 2025-11-26 11:01:15 256.25 256.06 -0.05% ADP 2025-11-26 12:01:07 254.64 254.55 -0.70% ADP 2025-11-26 13:01:33 255.89 255.81 -0.17% ADP 2025-11-26 14:01:15 255.29 255.28 -0.41% ADP 2025-11-26 15:01:15 255.19 255.08 -0.48% ADP 2025-11-26 16:01:14 254.50 254.44 -0.72% ADP 2025-11-26 17:01:19 255.96 254.00 -0.79% ADP 2025-11-26 18:01:23 254.80 254.22 -0.59% ADP 2025-11-26 19:01:35 256.48 254.11 -0.55% ADP 2025-11-26 20:01:18 254.95 254.13 -0.55% ADP 2025-11-26 21:01:24 0.00 0.00 -0.55% 2025-11-27 ADP 2025-11-27 19:01:17 256.48 254.00 -0.55% ADP 2025-11-27 21:01:29 0.00 0.00 -0.55% 2025-11-28 ADP 2025-11-28 05:01:19 258.50 253.50 -0.55% ADP 2025-11-28 06:01:18 258.49 253.50 0.39% ADP 2025-11-28 07:01:12 255.67 253.50 0.39% ADP 2025-11-28 08:01:08 255.51 254.01 0.26% ADP 2025-11-28 09:01:08 255.00 254.01 0.26% ADP 2025-11-28 10:01:09 256.13 254.00 0.29% ADP 2025-11-28 11:01:10 255.25 254.97 0.30% ADP 2025-11-28 12:01:06 255.86 255.79 0.59% ADP 2025-11-28 13:01:12 255.98 255.90 0.65% ADP 2025-11-28 14:01:15 256.61 255.40 0.38% ADP 2025-11-28 15:01:16 256.61 254.00 0.48% ADP 2025-11-28 16:01:10 255.72 254.91 0.16% ADP 2025-11-28 17:01:14 255.30 255.00 0.16% ADP 2025-11-28 18:01:07 0.00 0.00 0.38% 2025-12-01 ADP 2025-12-01 05:01:12 254.94 250.16 0.38% ADP 2025-12-01 06:01:11 255.30 255.00 -0.08% ADP 2025-12-01 07:01:09 255.23 254.01 -0.12% ADP 2025-12-01 08:01:08 255.30 253.60 -0.08% ADP 2025-12-01 09:01:12 255.30 254.52 -0.08% ADP 2025-12-01 10:01:10 254.78 254.52 -0.21% ADP 2025-12-01 11:01:10 256.96 256.82 0.64% ADP 2025-12-01 12:01:09 257.73 257.62 0.94% ADP 2025-12-01 13:01:16 257.46 257.33 0.81% ADP 2025-12-01 14:01:22 257.42 257.26 0.81% ADP 2025-12-01 15:01:16 256.51 256.45 0.47% ADP 2025-12-01 16:01:19 255.60 255.56 0.11% ADP 2025-12-01 17:01:20 257.90 254.00 0.21% ADP 2025-12-01 18:01:20 257.90 254.00 -0.19% ADP 2025-12-01 19:01:18 256.52 255.31 -0.19% ADP 2025-12-01 20:01:15 256.02 255.23 0.07% ADP 2025-12-01 21:01:32 0.00 0.00 -0.01% 2025-12-02 ADP 2025-12-02 05:01:10 263.19 250.16 -0.01% ADP 2025-12-02 06:01:22 257.63 255.30 -0.01% ADP 2025-12-02 07:01:37 258.12 255.66 -0.01% ADP 2025-12-02 08:01:17 257.88 255.30 0.06% ADP 2025-12-02 09:01:15 256.99 255.30 0.05% ADP 2025-12-02 10:01:14 256.99 255.37 0.05% ADP 2025-12-02 11:01:14 254.81 254.60 -0.43% ADP 2025-12-02 13:01:10 256.62 256.51 0.31% ADP 2025-12-02 14:01:09 257.00 256.95 0.45% ADP 2025-12-02 15:01:13 256.94 256.89 0.43% ADP 2025-12-02 16:01:16 257.23 257.16 0.54% ADP 2025-12-02 17:01:15 257.08 256.00 0.54% ADP 2025-12-02 18:01:11 258.32 256.00 0.48% ADP 2025-12-02 19:01:24 257.73 256.94 0.48% ADP 2025-12-02 20:01:16 258.32 256.00 0.48% ADP 2025-12-02 21:01:30 0.00 0.00 0.59% 2025-12-03 ADP 2025-12-03 05:01:15 263.19 250.16 0.59% ADP 2025-12-03 06:01:13 259.62 255.73 -0.01% ADP 2025-12-03 07:01:18 259.61 255.73 -0.01% ADP 2025-12-03 08:01:20 258.86 255.91 -0.01% ADP 2025-12-03 09:01:12 258.46 256.69 0.13% ADP 2025-12-03 10:01:08 262.86 257.01 -0.13% ADP 2025-12-03 11:01:12 259.42 259.31 0.86% ADP 2025-12-03 12:01:06 257.58 257.43 0.13% ADP 2025-12-03 13:01:06 258.63 258.56 0.56% ADP 2025-12-03 14:01:14 259.15 259.07 0.76% ADP 2025-12-03 15:01:21 259.30 259.25 0.82% ADP 2025-12-03 16:01:17 259.05 259.01 0.73% ADP 2025-12-03 17:01:30 261.00 260.43 1.27% ADP 2025-12-03 18:01:31 261.00 260.43 1.49% ADP 2025-12-03 19:01:13 261.00 260.22 1.49% ADP 2025-12-03 21:01:41 0.00 0.00 1.19% 2025-12-04 ADP 2025-12-04 05:01:22 263.19 250.16 1.19% ADP 2025-12-04 05:43:59 Automatic Data Processing: This Dividend Aristocrat Trades At A Bargain Again ADP 2025-12-04 06:01:22 263.19 254.20 1.19% ADP 2025-12-04 07:01:21 262.00 258.66 0.01% ADP 2025-12-04 09:01:29 262.00 258.39 0.16% ADP 2025-12-04 10:01:34 262.00 258.32 0.16% ADP 2025-12-04 11:06:00 261.61 261.45 0.51% ADP 2025-12-04 12:01:09 262.17 262.10 0.74% ADP 2025-12-04 13:04:32 261.88 261.82 0.63% ADP 2025-12-04 14:01:18 261.98 261.93 0.67% ADP 2025-12-04 15:01:21 260.24 260.20 0.00% ADP 2025-12-04 16:01:53 258.82 258.76 -0.56% ADP 2025-12-04 17:01:11 261.39 258.00 -0.32% ADP 2025-12-04 18:01:13 261.21 259.45 -0.32% ADP 2025-12-04 19:01:13 262.00 259.29 -0.36% ADP 2025-12-04 20:01:18 259.73 258.93 -0.36% ADP 2025-12-04 21:01:39 0.00 0.00 -0.36% 2025-12-05 ADP 2025-12-05 05:01:35 268.20 258.11 0.54% ADP 2025-12-05 06:01:18 261.21 259.39 0.54% ADP 2025-12-05 07:01:27 260.94 259.39 0.54% ADP 2025-12-05 08:01:15 260.73 259.39 0.18% ADP 2025-12-05 09:01:13 261.06 258.30 0.00% ADP 2025-12-05 10:01:16 260.95 258.35 -0.15% ADP 2025-12-05 11:01:22 261.98 261.91 1.00% ADP 2025-12-05 12:01:09 261.95 261.88 0.97% ADP 2025-12-05 13:01:12 261.76 261.67 0.90% ADP 2025-12-05 14:01:10 261.78 261.74 0.91% ADP 2025-12-05 15:01:10 261.88 261.76 0.94% ADP 2025-12-05 16:01:32 261.92 261.85 0.95% ADP 2025-12-05 17:01:16 263.18 261.29 0.86% ADP 2025-12-05 18:01:07 263.18 261.80 1.06% ADP 2025-12-05 19:01:11 263.18 261.26 1.06% ADP 2025-12-05 20:01:18 263.18 260.25 1.01% ADP 2025-12-05 21:01:29 0.00 0.00 1.01% 2025-12-08 ADP 2025-12-08 05:01:19 263.19 250.16 1.01% ADP 2025-12-08 06:01:07 263.19 258.01 0.00% ADP 2025-12-08 07:01:06 263.19 260.01 -0.13% ADP 2025-12-08 08:01:25 263.19 261.01 -0.13% ADP 2025-12-08 09:01:32 263.19 261.63 -0.13% ADP 2025-12-08 10:01:17 262.92 261.01 0.43% ADP 2025-12-08 11:01:04 258.73 258.58 -1.13% ADP 2025-12-08 12:01:13 259.24 259.18 -0.94% ADP 2025-12-08 13:01:34 259.21 259.13 -0.94% ADP 2025-12-08 13:10:00 Automatic Data Processing: An Undervalued Stock For Long-Term Dividend Growth Investors ADP 2025-12-08 14:01:31 259.14 259.07 -0.96% ADP 2025-12-08 15:01:43 259.54 259.45 -0.82% ADP 2025-12-08 16:01:20 259.48 259.38 -0.84% ADP 2025-12-08 17:01:31 260.00 257.50 -1.13% ADP 2025-12-08 18:01:38 260.00 257.50 -1.10% ADP 2025-12-08 19:01:36 258.64 257.50 -1.13% ADP 2025-12-08 20:01:22 258.64 257.50 -1.14% ADP 2025-12-08 21:02:11 0.00 0.00 -1.14% 2025-12-09 ADP 2025-12-09 05:01:26 263.19 250.16 -1.14% ADP 2025-12-09 06:01:25 260.14 256.88 -1.14% ADP 2025-12-09 07:01:23 260.14 255.01 -1.14% ADP 2025-12-09 07:47:09 Automatic Data Processing, Inc. (ADP) Presents at 53rd Annual Nasdaq Investor Conference Transcript ADP 2025-12-09 08:01:21 260.14 257.39 0.24% ADP 2025-12-09 09:01:19 260.14 256.88 0.24% ADP 2025-12-09 10:02:09 263.19 258.47 0.00% ADP 2025-12-09 11:01:22 260.10 259.81 0.49% ADP 2025-12-09 12:01:24 258.56 258.43 -0.07% ADP 2025-12-09 13:01:28 259.23 259.14 0.19% ADP 2025-12-09 14:02:00 258.35 258.26 -0.15% ADP 2025-12-09 15:02:06 259.01 258.91 0.10% ADP 2025-12-09 16:01:24 258.40 258.35 -0.11% ADP 2025-12-09 17:02:20 259.02 257.82 -0.17% ADP 2025-12-09 18:01:19 258.75 257.82 -0.17% ADP 2025-12-09 19:02:10 258.75 257.82 -0.20% ADP 2025-12-09 21:01:43 0.00 0.00 -0.20% 2025-12-10 ADP 2025-12-10 05:01:29 259.93 256.43 -0.20% ADP 2025-12-10 06:01:37 259.01 256.43 0.09% ADP 2025-12-10 07:01:19 259.01 255.15 -0.14% ADP 2025-12-10 08:01:20 259.01 257.08 -0.09% ADP 2025-12-10 09:01:15 260.03 257.08 -0.09% ADP 2025-12-10 10:01:19 257.99 257.08 -0.41% ADP 2025-12-10 11:01:11 257.94 257.67 -0.14% ADP 2025-12-10 12:01:07 259.03 258.94 0.29% ADP 2025-12-10 13:01:23 258.24 258.04 -0.04% ADP 2025-12-10 14:01:35 257.86 257.72 -0.18% ADP 2025-12-10 15:01:10 257.77 257.62 -0.18% ADP 2025-12-10 16:01:26 258.76 258.60 0.19% ADP 2025-12-10 17:01:09 260.20 258.89 0.43% ADP 2025-12-10 19:01:16 260.31 258.89 0.81% ADP 2025-12-10 20:01:27 260.48 259.39 0.85% ADP 2025-12-10 21:01:16 0.00 0.00 0.46% ADP 2025-12-10 22:01:55 260.48 259.39 0.85% 2025-12-11 ADP 2025-12-11 05:01:18 260.89 256.75 0.85% ADP 2025-12-11 06:01:18 261.42 257.52 0.85% ADP 2025-12-11 07:01:13 261.42 250.00 0.46% ADP 2025-12-11 08:01:17 261.15 257.26 0.46% ADP 2025-12-11 09:01:09 260.25 258.91 0.46% ADP 2025-12-11 10:01:26 260.02 257.26 0.46% ADP 2025-12-11 11:01:41 262.08 261.83 1.02% ADP 2025-12-11 12:01:27 262.38 262.27 1.16% ADP 2025-12-11 13:01:25 263.25 263.07 1.49% ADP 2025-12-11 14:01:19 263.92 263.76 1.76% ADP 2025-12-11 15:01:25 264.34 264.24 1.94% ADP 2025-12-11 16:01:21 264.00 263.95 1.80% ADP 2025-12-11 17:01:15 265.00 264.00 1.58% ADP 2025-12-11 18:02:23 265.55 264.81 2.21% ADP 2025-12-11 19:01:08 266.00 265.06 2.57% ADP 2025-12-11 20:01:10 266.00 265.06 2.21% ADP 2025-12-11 21:01:22 0.00 0.00 2.21% 2025-12-12 ADP 2025-12-12 05:01:06 264.82 261.14 2.21% ADP 2025-12-12 06:01:23 264.79 263.01 2.21% ADP 2025-12-12 07:01:21 264.76 263.01 0.50% ADP 2025-12-12 08:01:13 264.15 262.01 0.50% ADP 2025-12-12 09:01:14 264.78 262.51 0.31% ADP 2025-12-12 10:02:01 264.78 263.80 0.17% ADP 2025-12-12 11:01:05 264.93 264.79 0.73% ADP 2025-12-12 12:01:09 264.19 264.00 0.68% ADP 2025-12-12 13:01:06 265.44 265.26 0.94% ADP 2025-12-12 14:01:16 265.82 265.72 1.07% ADP 2025-12-12 15:01:13 266.13 266.06 1.21% ADP 2025-12-12 16:01:32 265.75 265.68 1.06% ADP 2025-12-12 17:01:07 266.50 263.82 0.70% ADP 2025-12-12 18:01:15 266.50 266.10 1.33% ADP 2025-12-12 19:01:16 266.59 266.10 1.33% ADP 2025-12-12 20:01:11 267.29 266.10 1.33% ADP 2025-12-12 21:01:11 0.00 0.00 0.06% 2025-12-15 ADP 2025-12-15 05:01:13 268.57 264.51 0.06% ADP 2025-12-15 06:01:13 268.76 264.24 0.06% ADP 2025-12-15 07:01:17 269.30 266.00 0.06% ADP 2025-12-15 08:01:14 268.76 266.08 0.06% ADP 2025-12-15 10:01:17 267.20 266.08 0.06% ADP 2025-12-15 11:01:12 267.33 267.06 0.41% ADP 2025-12-15 12:01:10 266.89 266.76 0.29% ADP 2025-12-15 13:01:07 265.42 265.31 -0.28% ADP 2025-12-15 14:01:17 265.81 265.70 -0.13% ADP 2025-12-15 15:01:20 264.92 264.82 -0.47% ADP 2025-12-15 16:01:26 266.48 266.35 0.10% ADP 2025-12-15 17:01:18 267.00 264.00 -0.44% ADP 2025-12-15 18:01:15 267.00 264.00 -0.43% ADP 2025-12-15 20:01:27 263.95 261.00 -1.16% ADP 2025-12-15 21:01:23 0.00 0.00 -1.36% 2025-12-16 ADP 2025-12-16 05:01:16 262.48 254.46 -1.36% ADP 2025-12-16 06:01:15 262.00 254.46 -1.36% ADP 2025-12-16 07:01:15 261.10 254.46 -1.36% ADP 2025-12-16 08:01:31 261.90 260.12 -1.51% ADP 2025-12-16 09:01:17 261.90 261.12 -1.27% ADP 2025-12-16 10:01:28 262.00 260.50 -1.35% ADP 2025-12-16 11:01:13 260.73 260.52 -1.62% ADP 2025-12-16 12:01:08 260.77 260.57 -1.62% ADP 2025-12-16 13:01:08 261.05 260.93 -1.50% ADP 2025-12-16 14:01:10 260.61 260.49 -1.67% ADP 2025-12-16 15:01:11 261.05 260.88 -1.50% ADP 2025-12-16 16:01:11 262.13 262.07 -1.06% ADP 2025-12-16 17:01:11 262.13 259.73 -1.04% ADP 2025-12-16 18:01:10 262.10 259.50 -1.11% ADP 2025-12-16 19:01:16 262.10 259.73 -1.11% ADP 2025-12-16 20:01:13 261.78 259.73 -1.11% ADP 2025-12-16 21:01:14 0.00 0.00 -1.11% 2025-12-17 ADP 2025-12-17 05:01:18 264.18 260.33 -1.11% ADP 2025-12-17 06:01:24 264.26 261.52 -1.11% ADP 2025-12-17 07:01:18 263.48 261.52 -1.11% ADP 2025-12-17 08:01:20 263.48 261.52 -0.06% ADP 2025-12-17 09:01:15 262.99 261.97 -0.06% ADP 2025-12-17 10:01:11 262.96 261.91 -0.07% ADP 2025-12-17 11:01:32 264.42 264.26 0.83% ADP 2025-12-17 12:01:16 265.58 265.43 1.26% ADP 2025-12-17 13:01:09 265.24 265.13 1.15% ADP 2025-12-17 14:01:17 265.09 264.94 1.09% ADP 2025-12-17 15:01:14 264.82 264.73 0.99% ADP 2025-12-17 16:01:26 265.37 265.26 1.19% ADP 2025-12-17 17:01:35 265.67 265.38 1.22% ADP 2025-12-17 18:01:18 267.00 264.51 1.34% ADP 2025-12-17 19:01:28 267.00 264.80 1.34% ADP 2025-12-17 20:01:18 267.00 264.51 1.34% ADP 2025-12-17 21:01:41 0.00 0.00 1.34% 2025-12-18 ADP 2025-12-18 05:01:14 272.31 254.46 1.34% ADP 2025-12-18 06:01:16 267.59 264.76 1.34% ADP 2025-12-18 07:01:12 269.30 257.19 1.34% ADP 2025-12-18 08:01:17 267.59 264.76 1.34% ADP 2025-12-18 10:01:11 268.04 264.76 0.13% ADP 2025-12-18 11:01:15 263.78 263.51 -0.68% ADP 2025-12-18 12:01:10 264.76 264.64 -0.30% ADP 2025-12-18 13:01:07 262.99 262.92 -0.96% ADP 2025-12-18 14:01:12 261.77 261.67 -1.44% ADP 2025-12-18 15:01:18 262.05 261.95 -1.33% ADP 2025-12-18 16:01:21 261.74 261.58 -1.48% ADP 2025-12-18 17:01:14 261.13 260.76 -1.78% ADP 2025-12-18 18:01:16 261.05 260.89 -1.73% ADP 2025-12-18 19:01:14 260.96 260.88 -1.73% ADP 2025-12-18 20:01:13 260.88 259.45 -2.06% ADP 2025-12-18 21:01:25 0.00 0.00 -1.73% 2025-12-19 ADP 2025-12-19 05:01:21 262.32 253.01 -1.73% ADP 2025-12-19 06:01:15 262.32 259.85 -0.23% ADP 2025-12-19 08:01:11 263.05 260.07 -0.34% ADP 2025-12-19 09:01:06 265.24 260.07 -0.34% ADP 2025-12-19 10:01:14 262.44 261.07 0.27% ADP 2025-12-19 11:01:07 259.74 259.64 -0.49% ADP 2025-12-19 12:01:34 259.30 259.14 -0.65% ADP 2025-12-19 13:01:15 260.44 260.32 -0.23% ADP 2025-12-19 14:01:36 259.83 259.63 -0.47% ADP 2025-12-19 15:01:29 259.63 259.51 -0.54% ADP 2025-12-19 16:01:20 258.81 258.74 -0.83% ADP 2025-12-19 17:02:34 257.69 257.00 -1.16% ADP 2025-12-19 18:01:18 258.07 257.39 -1.11% ADP 2025-12-19 19:01:17 258.00 257.39 -1.11% ADP 2025-12-19 20:01:15 259.80 257.39 -1.14% ADP 2025-12-19 21:01:27 0.00 0.00 -1.16%