Automatic Data Processing Stock Price History

ADP Stock  USD 300.90  0.89  0.29%   
Below is the normalized historical share price chart for Automatic Data Processing extending back to March 17, 1980. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Automatic Data stands at 300.90, as last reported on the 22nd of July, with the highest price reaching 303.30 and the lowest price hitting 300.75 during the day.
IPO Date
6th of April 1983
200 Day MA
301.4706
50 Day MA
312.2386
Beta
0.798
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Automatic Stock, it is important to understand the factors that can impact its price. Currently, Automatic Data Processing is very steady. Automatic Data Processing secures Sharpe Ratio (or Efficiency) of 0.0522, which signifies that the company had a 0.0522 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Automatic Data Processing, which you can use to evaluate the volatility of the firm. Please confirm Automatic Data's Risk Adjusted Performance of 0.0251, mean deviation of 0.7778, and Downside Deviation of 1.25 to double-check if the risk estimate we provide is consistent with the expected return of 0.0541%.
At this time, Automatic Data's Common Stock Shares Outstanding is relatively stable compared to the past year. As of 07/22/2025, Liabilities And Stockholders Equity is likely to grow to about 65.6 B, while Common Stock Total Equity is likely to drop slightly above 70.2 M. . At this time, Automatic Data's Price Book Value Ratio is relatively stable compared to the past year. As of 07/22/2025, Price Earnings To Growth Ratio is likely to grow to 2.26, while Price To Operating Cash Flows Ratio is likely to drop 13.47. Automatic Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0522

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashADPAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.04
  actual daily
9
91% of assets are more volatile

Expected Return

 0.05
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.05
  actual daily
4
96% of assets perform better
Based on monthly moving average Automatic Data is performing at about 4% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Automatic Data by adding it to a well-diversified portfolio.
Price Book
20.9218
Enterprise Value Ebitda
19.9324
Price Sales
6.0459
Shares Float
405.1 M
Dividend Share
5.88

Automatic Data Stock Price History Chart

There are several ways to analyze Automatic Stock price data. The simplest method is using a basic Automatic candlestick price chart, which shows Automatic Data price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJune 6, 2025325.19
Lowest PriceApril 25, 2025290.31

Automatic Data July 22, 2025 Stock Price Synopsis

Various analyses of Automatic Data's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Automatic Stock. It can be used to describe the percentage change in the price of Automatic Data from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Automatic Stock.
Automatic Data Price Daily Balance Of Power(0.35)
Automatic Data Price Action Indicator(1.57)
Automatic Data Price Rate Of Daily Change 1.00 
Automatic Data Accumulation Distribution 7,984 

Automatic Data July 22, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Automatic Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Automatic Data intraday prices and daily technical indicators to check the level of noise trading in Automatic Stock and then apply it to test your longer-term investment strategies against Automatic.

Automatic Stock Price History Data

The price series of Automatic Data for the period between Wed, Apr 23, 2025 and Tue, Jul 22, 2025 has a statistical range of 41.76 with a coefficient of variation of 3.36. The prices are distributed with arithmetic mean of 307.46. The median price for the last 90 days is 306.82. The company had 1139:1000 stock split on 1st of October 2014. Automatic Data Processing issued dividends on 2025-06-13.
OpenHighLowCloseVolume
07/21/2025 301.69  303.30  300.75  300.90  949,670 
07/18/2025
 304.27  304.27  300.39  301.79  1,653,908 
07/17/2025 299.88  303.37  299.88  302.12  1,313,821 
07/16/2025 298.66  300.70  296.46  300.27  1,525,545 
07/15/2025 302.07  303.21  298.05  298.18  965,399 
07/14/2025 302.19  303.84  301.10  303.36  1,128,385 
07/11/2025 305.43  305.86  301.84  302.65  1,097,349 
07/10/2025 307.35  308.47  305.32  305.82  1,421,534 
07/09/2025 308.21  308.66  305.26  308.41  1,359,647 
07/08/2025
 307.77  309.21  305.40  306.90  1,919,181 
07/07/2025
 309.64  310.81  306.90  308.40  1,634,940 
07/03/2025
 307.00  309.40  305.28  309.20  1,393,190 
07/02/2025 308.08  308.75  300.79  305.05  1,327,855 
07/01/2025
 308.18  311.99  307.30  310.13  1,496,588 
06/30/2025
 303.37  308.88  302.61  308.40  2,414,643 
06/27/2025 302.94  306.47  300.90  303.45  1,931,119 
06/26/2025
 299.24  303.90  296.75  302.98  2,304,119 
06/25/2025
 311.02  311.20  297.22  298.19  2,354,940 
06/24/2025
 311.25  311.99  308.15  311.40  1,309,182 
06/23/2025
 307.26  310.44  305.76  310.24  1,707,066 
06/20/2025
 308.51  308.51  304.00  306.26  3,659,069 
06/18/2025
 307.62  308.81  306.08  306.77  1,466,702 
06/17/2025
 308.77  309.30  306.85  307.62  2,357,159 
06/16/2025
 307.81  309.53  306.63  307.91  1,621,971 
06/13/2025
 307.07  310.85  305.74  306.82  1,547,035 
06/12/2025
 311.40  312.69  303.76  308.21  1,798,900 
06/11/2025
 312.82  312.82  309.38  310.82  1,323,600 
06/10/2025
 316.95  318.13  311.13  312.96  1,422,000 
06/09/2025
 324.10  324.22  316.22  316.99  1,462,900 
06/06/2025
 327.22  328.29  324.51  325.19  1,183,300 
06/05/2025
 325.55  326.17  323.07  324.61  1,817,400 
06/04/2025
 324.10  325.93  322.35  324.59  1,229,900 
06/03/2025
 322.85  325.18  321.37  324.91  2,155,900 
06/02/2025
 321.20  324.29  319.47  324.18  1,502,400 
05/30/2025
 323.56  324.98  321.76  323.91  2,925,000 
05/29/2025
 322.59  323.45  319.67  322.51  921,700 
05/28/2025
 325.69  326.36  322.10  322.53  1,158,700 
05/27/2025
 321.27  324.38  320.22  324.09  1,745,100 
05/23/2025
 317.48  320.23  316.07  319.49  962,400 
05/22/2025
 321.00  321.60  318.56  320.05  1,273,700 
05/21/2025
 318.72  322.05  318.72  321.03  1,892,300 
05/20/2025
 319.76  321.53  319.23  321.20  1,015,000 
05/19/2025
 317.14  321.56  315.79  321.35  1,530,400 
05/16/2025
 314.87  317.91  312.83  317.78  1,489,000 
05/15/2025
 308.42  314.38  308.42  314.28  1,696,900 
05/14/2025
 305.14  308.44  303.99  307.87  1,163,100 
05/13/2025
 308.54  309.31  306.65  306.66  1,215,300 
05/12/2025
 310.27  310.59  303.69  307.84  1,683,000 
05/09/2025
 305.56  307.18  304.30  306.19  851,700 
05/08/2025
 305.37  308.13  303.67  305.56  1,164,200 
05/07/2025
 301.90  304.68  300.88  303.66  2,013,000 
05/06/2025
 301.72  302.68  299.43  301.82  1,006,800 
05/05/2025
 301.79  304.23  299.95  302.45  1,232,800 
05/02/2025
 299.52  303.54  298.59  302.06  1,720,800 
05/01/2025
 297.72  298.83  292.27  297.21  1,667,400 
04/30/2025
 289.29  299.86  286.91  299.11  3,342,000 
04/29/2025
 290.95  294.55  290.92  294.30  1,618,300 
04/28/2025
 290.20  292.75  288.96  292.11  1,669,200 
04/25/2025
 291.63  292.74  287.31  290.31  1,482,000 
04/24/2025
 291.58  293.39  287.52  293.09  1,686,300 
04/23/2025
 292.89  296.12  290.28  292.08  1,636,100 

About Automatic Data Stock history

Automatic Data investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Automatic is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Automatic Data Processing will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Automatic Data stock prices may prove useful in developing a viable investing in Automatic Data
Last ReportedProjected for Next Year
Common Stock Shares Outstanding371 M431.7 M
Net Income Applicable To Common Shares3.9 B4.1 B

Automatic Data Stock Technical Analysis

Automatic Data technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Automatic Data technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Automatic Data trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run ETF Categories Now

   

ETF Categories

List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments
All  Next Launch Module

Automatic Data Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Automatic Data's price direction in advance. Along with the technical and fundamental analysis of Automatic Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Automatic to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Automatic Stock Analysis

When running Automatic Data's price analysis, check to measure Automatic Data's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Automatic Data is operating at the current time. Most of Automatic Data's value examination focuses on studying past and present price action to predict the probability of Automatic Data's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Automatic Data's price. Additionally, you may evaluate how the addition of Automatic Data to your portfolios can decrease your overall portfolio volatility.