NASDAQ, ADP End of Day and Historical Stock Data [Automatic Data Processing]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ADP: Automatic Data Processing

26 Aug 2025

LAST: 303.5	CHANGE: 0.39	OPEN: 303.1	HIGH: 304.7	ASK: 101.0	VOLUME: 2.5M
LAST: 303.5	CHG(%): 0.13	PREV: 303.8	LOW: 302.1	BID: 27.7

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	303.1	304.7	302.1	303.5	2.5M
25 Aug 25	306.7	307.8	303.3	303.8	1.14M
22 Aug 25	306.5	308.9	303.4	308.0	1.15M
21 Aug 25	308.5	309.0	304.0	304.9	1.46M
20 Aug 25	306.8	310.1	305.7	309.0	1.44M
19 Aug 25	302.6	306.7	302.3	305.7	1.23M
18 Aug 25	302.0	303.2	301.1	302.7	1.16M
15 Aug 25	301.3	304.0	300.1	301.8	1.36M
14 Aug 25	305.0	305.0	301.4	301.7	1.07M
13 Aug 25	299.9	305.1	299.7	305.0	2.35M

COMPANY PROFILE

Name:	Automatic Data Processing
About:	Automatic Data Processing, Inc. provides cloud-based human capital management (HCM) solutions worldwide. It operates in two segments, Employer Services and Professional Employer Organization (PEO). The Employer Services segment offers strategic, cloud-based platforms, and human resources (HR) outsourcing solutions. This segment's offerings include RUN Powered by ADP, a software platform for small business payroll, HR, and compliance; ADP Workforce Now, a HCM solution used across mid-sized and large businesses to manage employees; and ADP Lyric HCM, a solution for HR management, payroll, workforce management, talent, and data analytics. The PEO Services segment provides HR and employment administration outsourcing solutions under ADP TotalSource name to businesses through a co-employment model. The segment also provides guidance, user-friendly technology, comprehensive employee benefits, and a risk management, safety, and workers' compensation program. The company was founded in 1949 and is headquartered in Roseland, New Jersey.
Sector:	Technology
Address:	One ADP Boulevard, Roseland, NJ, United States, 07068
Website:	https://www.adp.com
CUSIP:	053015103
CIK:	0000008670
ISIN:	US0530151036
FIGI:	BBG000JG0547
LEI:	HGBOLILQXWER4SAL2I23

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Oct 21, 2008

Purchase Intraday History
for this symbol from Oct 21, 2008

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	30.60
DivYield:	0.02
Div/Share:	6.02
PtB:	19.81
PtS:	6.02
EBITDA:	6.025B
Shares:	405.04M
Market Cap:	122.91B

TECHNICAL INDICATORS

MA5:	305.84
MA10:	304.60
MA20:	304.14
MA50:	304.91
MA100:	306.50
MA200:	303.81
STO9:	21.07
STO14:	36.56
RSI14:	52.39
WPR14:	-59.36
MTM14:	-0.04
ROC14:	0.00
ATR:	4.20
Week High:	310.08
Week Low:	302.12
Month High:	315.98
Month Low:	298.66
Year High:	329.93
Year Low:	267.79
Volatility:	5.65

RECENT SPLITS

Date	Ratio
01 Oct 2014	1139-1000
04 Jan 1999	2-1

RECENT DIVIDENDS

Date	Amount
12 Sep 2025	$1.54
13 Jun 2025	$1.54
14 Mar 2025	$1.54
13 Dec 2024	$1.54
13 Sep 2024	$1.40
14 Jun 2024	$1.40
07 Mar 2024	$1.40
07 Dec 2023	$1.40
07 Sep 2023	$1.25
08 Jun 2023	$1.25