Automatic Data Processing Stock Price History

NASDAQ: ADPTechnologyEDP ServicesUSD

270.88+0.15 (+0.06%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

ADP price history at a glance

The price history for Automatic Data Processing (ADP) on this page begins on March 17, 1980, when the stock closed at $0.8364; it most recently closed at $270.88 on October 5, 2026. The highest price in this record is $329.93, reached on June 2, 2025; the latest close is 17.9% below that peak. Across the 45 complete calendar years in the table, ADP finished higher in 35 and lower in 10. Its best year was 1991 (+69.5%) and its worst was 2002 (-31.0%).

Over roughly 47 years the share price changed +32286.4%, a 13.2% compound annual price return (excluding dividends). In the last 12 months alone, ADP has lost 5.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1980: $329.93
Date of high: Jun 2, 2025
Low since 1980: $0.8086
Date of low: Mar 17, 1980
52-week high: $288.00
52-week low: $188.16
Last close: $270.88

ADP returns

1 week

+5.12%

1 month

+2.13%

3 months

+11.97%

6 months

+43.48%

Year to date

+5.31%

1 year

-5.25%

3 years

+9.45%

5 years

+27.19%

ADP price return, excluding dividends.

ADP annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	266.02	270.88	288.00	188.16	+7.12%
2025	286.85	252.88	329.93	247.18	-13.31%
2024	235.21	291.69	309.63	231.27	+25.20%
2023	240.16	232.97	256.84	201.46	-2.47%
2022	238.84	238.86	274.92	192.26	-3.13%
2021	171.05	246.58	248.96	159.31	+39.94%
2020	171.09	176.20	182.32	103.11	+3.67%
2019	131.65	169.96	174.50	129.06	+29.50%
2018	118.30	131.24	153.51	107.61	+11.99%
2017	103.11	117.19	121.77	94.11	+14.02%
2016	78.13	102.78	103.88	76.65	+21.32%
2015	84.56	84.72	90.67	64.29	+1.72%
2014	70.54	83.29	86.54	63.13	+17.51%
2013	52.17	70.88	73.59	51.30	+36.51%
2012	48.18	51.92	52.64	44.68	+9.50%
2011	42.24	47.42	48.39	39.26	+16.70%
2010	37.24	40.63	41.41	23.23	+8.08%
2009	33.90	37.59	39.07	28.12	+5.96%
2008	36.07	35.48	40.36	27.07	-1.44%
2007	38.67	36.00	44.16	35.79	-7.84%
2006	36.87	39.06	39.61	33.71	+7.30%
2005	33.78	36.40	38.15	32.02	+3.49%
2004	31.95	35.17	37.52	30.61	+10.99%
2003	31.71	31.69	32.36	21.60	-1.06%
2002	45.13	32.03	46.67	24.70	-30.96%
2001	43.52	46.39	50.41	32.52	-7.60%
2000	42.33	50.21	54.97	31.72	+17.52%
1999	32.81	42.73	43.47	28.75	+34.37%
1998	23.27	31.80	33.43	22.83	+33.65%
1997	17.20	23.79	24.86	15.66	+37.93%
1996	14.87	17.25	18.14	14.13	+17.17%
1995	11.62	14.72	16.33	11.40	+26.92%
1994	10.73	11.60	11.85	9.44	+5.88%
1993	10.26	10.95	11.28	9.29	+4.00%
1992	8.95	10.53	11.03	7.68	+19.38%
1991	5.04	8.82	9.19	4.96	+69.52%
1990	4.86	5.20	5.97	4.49	+7.14%
1989	3.98	4.86	5.03	3.54	+26.45%
1988	3.99	3.84	4.68	3.43	-13.65%
1987	4.16	4.45	5.40	3.20	+25.97%
1986	2.84	3.53	3.84	2.78	+20.76%
1985	2.04	2.92	2.97	1.92	+52.26%
1984	1.81	1.92	2.00	1.46	+9.16%
1983	1.86	1.76	2.21	1.57	-4.06%
1982	1.31	1.83	1.88	1.02	+47.26%
1981	1.22	1.25	1.57	1.16	+0.50%
1980*	0.8364	1.24	1.31	0.8086	+48.16%

* Partial year: the record begins after the start of 1980; return measured from the first available close.

2026 return is year to date.

ADP daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	271.10	273.02	270.11	270.88	+0.06%	1.10M
Oct 8, 2026	264.90	271.73	263.45	270.73	+2.55%	1.74M
Oct 7, 2026	263.02	266.15	262.16	264.00	+0.63%	1.45M
Oct 6, 2026	259.20	263.47	258.86	262.36	+0.81%	1.49M
Oct 5, 2026	255.96	260.78	255.96	260.26	+1.00%	1.71M
Oct 2, 2026	264.92	264.92	256.51	257.68	-2.38%	2.19M
Oct 1, 2026	263.48	266.46	261.86	263.96	+2.29%	1.53M
Sep 30, 2026	261.60	264.32	257.74	258.06	-1.43%	2.52M
Sep 29, 2026	259.70	262.21	258.30	261.80	0.00%	2.20M
Sep 28, 2026	260.90	264.87	259.30	261.80	-0.71%	1.67M
Sep 25, 2026	261.89	265.06	261.38	263.67	+0.21%	1.21M
Sep 24, 2026	264.85	267.92	261.31	263.11	-0.22%	1.99M
Sep 23, 2026	268.54	269.72	262.47	263.68	-2.21%	2.73M
Sep 22, 2026	271.18	273.00	266.30	269.64	-0.11%	1.95M
Sep 21, 2026	269.16	271.91	267.90	269.94	-0.47%	2.31M
Sep 18, 2026	271.61	272.24	268.99	271.22	-0.37%	6.60M
Sep 17, 2026	271.31	273.30	270.18	272.24	-0.35%	1.83M
Sep 16, 2026	273.30	277.62	271.96	273.19	-1.21%	2.48M
Sep 15, 2026	273.96	278.52	273.54	276.53	-0.04%	2.21M
Sep 14, 2026	272.53	277.27	271.08	276.63	+3.12%	2.38M
Sep 11, 2026	265.82	268.59	265.00	268.26	+0.35%	2.17M
Sep 10, 2026	265.83	268.73	265.15	267.33	+0.80%	1.66M
Sep 9, 2026	267.42	268.30	264.86	265.22	-1.02%	1.76M
Sep 8, 2026	274.30	274.56	267.55	267.96	-3.48%	1.81M
Sep 4, 2026	280.47	280.67	276.45	277.62	-2.08%	2.21M
Sep 3, 2026	282.91	287.63	281.40	283.53	+0.84%	2.35M
Sep 2, 2026	283.00	283.00	278.08	281.16	-0.82%	1.83M
Sep 1, 2026	286.67	288.00	282.93	283.49	-0.93%	1.78M
Aug 31, 2026	285.59	287.32	284.93	286.16	-0.46%	1.57M
Aug 28, 2026	285.00	287.86	285.00	287.48	+0.98%	1.76M
Aug 27, 2026	279.80	286.17	279.17	284.68	+1.17%	1.77M
Aug 26, 2026	280.89	284.01	280.87	281.39	-0.49%	1.22M
Aug 25, 2026	280.07	283.41	279.31	282.78	-0.08%	2.25M
Aug 24, 2026	280.90	285.59	280.90	283.01	+0.78%	2.45M
Aug 21, 2026	279.70	282.17	277.00	280.81	+0.57%	2.61M
Aug 20, 2026	277.50	281.67	276.93	279.21	+0.72%	1.69M
Aug 19, 2026	269.98	278.96	269.91	277.22	+2.94%	2.35M
Aug 18, 2026	270.91	274.63	269.14	269.31	+1.22%	3.34M
Aug 17, 2026	269.54	269.94	265.82	266.06	-2.53%	2.29M
Aug 14, 2026	276.87	277.33	271.43	272.96	-1.18%	1.46M
Aug 13, 2026	271.01	276.88	268.73	276.23	+2.56%	1.91M
Aug 12, 2026	269.20	271.03	265.90	269.33	-0.65%	2.16M
Aug 11, 2026	270.67	273.14	269.49	271.09	-0.95%	2.11M
Aug 10, 2026	268.93	273.72	268.01	273.68	+0.87%	1.70M
Aug 7, 2026	272.78	275.28	270.14	271.32	-0.80%	2.12M
Aug 6, 2026	271.16	273.81	269.20	273.51	+1.27%	2.75M
Aug 5, 2026	274.97	274.97	266.73	270.09	-0.20%	1.93M
Aug 4, 2026	264.41	270.80	263.36	270.62	+0.31%	2.59M
Aug 3, 2026	270.80	275.56	268.29	269.78	+1.25%	3.10M
Jul 31, 2026	260.14	266.93	258.99	266.46	+0.98%	2.49M
Jul 30, 2026	265.44	267.47	256.90	263.87	-3.48%	2.90M
Jul 29, 2026	264.88	280.59	261.50	273.37	+3.48%	4.62M
Jul 28, 2026	259.37	268.17	258.18	264.17	+3.60%	3.69M
Jul 27, 2026	251.18	257.74	251.18	254.98	+1.96%	1.72M
Jul 24, 2026	244.56	250.84	243.57	250.09	+2.97%	1.76M
Jul 23, 2026	242.99	244.80	240.40	242.88	-0.10%	2.01M
Jul 22, 2026	249.25	249.25	241.65	243.12	-1.26%	2.01M
Jul 21, 2026	250.73	253.35	246.02	246.22	-3.53%	2.84M
Jul 20, 2026	254.31	256.01	251.01	255.24	-0.01%	2.78M
Jul 17, 2026	257.98	261.31	251.45	255.27	-0.50%	2.68M
Jul 16, 2026	252.23	257.36	251.93	256.56	+3.67%	2.66M
Jul 15, 2026	246.74	251.06	245.47	247.47	+0.42%	1.87M
Jul 14, 2026	244.96	247.81	243.29	246.44	-1.84%	2.19M
Jul 13, 2026	244.33	251.64	243.78	251.05	+3.77%	2.57M
Jul 10, 2026	243.59	244.30	240.21	241.92	+0.27%	1.24M
Jul 9, 2026	237.42	241.51	235.19	241.28	-0.04%	2.27M
Jul 8, 2026	245.19	245.19	240.76	241.37	-1.72%	1.69M
Jul 7, 2026	244.04	248.42	244.04	245.60	+2.55%	1.74M
Jul 6, 2026	243.38	243.38	237.42	239.49	-1.15%	2.00M
Jul 2, 2026	236.34	243.03	236.00	242.27	+2.77%	2.49M
Jul 1, 2026	228.93	236.83	228.28	235.73	+5.26%	2.99M
Jun 30, 2026	223.26	225.87	222.10	223.95	-0.45%	3.58M
Jun 29, 2026	226.55	226.70	223.03	224.97	+0.64%	2.02M
Jun 26, 2026	218.22	224.22	217.65	223.55	+3.35%	8.66M
Jun 25, 2026	219.48	225.29	216.04	216.31	-1.61%	2.29M
Jun 24, 2026	221.30	223.39	218.41	219.86	-0.29%	2.70M
Jun 23, 2026	220.79	220.93	217.89	220.50	+2.75%	2.55M
Jun 22, 2026	216.04	218.32	213.80	214.60	-1.74%	3.00M
Jun 18, 2026	218.34	220.03	215.30	218.41	-0.16%	6.50M
Jun 17, 2026	220.16	224.04	216.79	218.76	-1.46%	2.74M
Jun 16, 2026	224.69	225.79	220.22	222.00	-0.55%	2.62M
Jun 15, 2026	224.36	226.54	222.33	223.22	-1.32%	2.31M
Jun 12, 2026	224.18	227.20	221.84	226.21	+0.19%	2.19M
Jun 11, 2026	228.60	230.87	225.59	225.77	-2.31%	2.75M
Jun 10, 2026	230.81	233.20	228.42	231.10	-0.03%	2.16M
Jun 9, 2026	226.61	231.59	225.38	231.17	+0.91%	2.09M
Jun 8, 2026	231.07	231.61	228.77	229.08	-1.24%	1.62M
Jun 5, 2026	233.08	234.85	231.18	231.95	+0.28%	2.98M
Jun 4, 2026	234.36	237.11	230.07	231.31	+1.56%	2.32M
Jun 3, 2026	228.87	229.93	225.00	227.75	-1.48%	2.73M
Jun 2, 2026	229.50	231.89	225.21	231.18	-1.10%	3.55M
Jun 1, 2026	223.96	234.73	223.95	233.74	+5.36%	3.97M
May 29, 2026	218.09	224.16	218.01	221.84	+0.90%	3.38M
May 28, 2026	215.60	221.10	215.60	219.86	+1.02%	1.78M
May 27, 2026	218.63	221.37	216.72	217.65	-0.32%	2.06M
May 26, 2026	221.84	223.48	218.28	218.35	-3.09%	2.37M
May 22, 2026	220.32	226.46	220.18	225.31	+2.38%	2.28M
May 21, 2026	219.03	220.59	216.62	220.08	-0.28%	2.25M
May 20, 2026	218.22	221.02	215.34	220.69	+0.11%	2.85M
May 19, 2026	222.94	227.43	220.33	220.44	-1.12%	3.58M
May 18, 2026	215.30	223.31	215.13	222.94	+3.94%	3.26M
May 15, 2026	210.10	214.92	210.10	214.48	+2.93%	2.92M
May 14, 2026	208.63	211.24	207.07	208.37	-0.12%	2.82M
May 13, 2026	211.47	212.48	204.56	208.63	-2.42%	3.25M
May 12, 2026	213.78	215.81	211.13	213.81	+1.01%	4.02M
May 11, 2026	211.26	213.13	209.98	211.67	-0.62%	2.26M
May 8, 2026	212.69	213.56	208.62	213.00	-0.51%	2.80M
May 7, 2026	206.05	215.09	206.05	214.09	+3.33%	3.46M
May 6, 2026	208.41	209.21	205.70	207.20	-1.61%	2.24M
May 5, 2026	210.03	211.23	206.74	210.60	-0.34%	2.11M
May 4, 2026	213.12	216.10	210.63	211.32	-1.35%	2.99M
May 1, 2026	215.02	216.55	209.12	214.21	+1.07%	2.62M
Apr 30, 2026	212.65	215.06	210.30	211.94	-1.45%	4.25M
Apr 29, 2026	207.78	215.17	205.06	215.06	+7.98%	4.44M
Apr 28, 2026	199.69	201.52	197.60	199.17	+0.98%	3.64M
Apr 27, 2026	195.85	199.45	195.70	197.23	+0.36%	2.64M
Apr 24, 2026	196.96	197.63	194.90	196.53	-1.01%	3.41M
Apr 23, 2026	200.11	200.90	195.11	198.53	-1.57%	4.21M
Apr 22, 2026	203.18	203.95	200.62	201.69	-0.58%	2.04M
Apr 21, 2026	202.24	206.10	201.82	202.87	+0.24%	3.04M
Apr 20, 2026	200.47	203.39	200.46	202.39	+0.96%	2.06M
Apr 17, 2026	201.65	202.14	198.33	200.47	+0.04%	2.89M
Apr 16, 2026	197.85	201.40	197.85	200.39	+1.76%	2.73M
Apr 15, 2026	196.06	198.88	194.53	196.92	+0.94%	3.78M
Apr 14, 2026	195.69	197.69	194.14	195.08	-0.15%	2.41M
Apr 13, 2026	188.26	195.47	188.26	195.38	+3.49%	3.14M
Apr 10, 2026	195.99	196.05	188.16	188.79	-3.69%	3.20M
Apr 9, 2026	199.78	199.82	194.54	196.02	-2.37%	3.00M
Apr 8, 2026	204.51	206.54	199.38	200.78	-1.39%	2.84M
Apr 7, 2026	203.89	205.44	202.83	203.61	-0.36%	2.26M
Apr 6, 2026	203.49	205.35	202.02	204.34	+0.16%	1.68M
Apr 2, 2026	201.25	204.30	199.16	204.01	+1.36%	2.87M
Apr 1, 2026	203.35	204.44	197.08	201.28	-0.94%	3.08M
Mar 31, 2026	206.91	208.17	202.35	203.18	-1.11%	3.44M
Mar 30, 2026	203.19	206.66	202.50	205.47	+2.10%	3.65M
Mar 27, 2026	203.48	204.59	199.19	201.25	-1.59%	3.57M
Mar 26, 2026	202.03	208.19	201.92	204.51	+1.19%	3.12M
Mar 25, 2026	206.26	209.49	198.59	202.11	-1.36%	2.85M
Mar 24, 2026	209.33	210.29	204.03	204.89	-2.30%	3.10M
Mar 23, 2026	209.58	211.73	208.01	209.71	+0.49%	3.82M
Mar 20, 2026	211.27	212.79	208.56	208.69	-0.94%	19.08M
Mar 19, 2026	210.74	214.30	209.00	210.66	+1.14%	3.29M
Mar 18, 2026	207.36	211.06	207.36	208.28	-0.69%	3.24M
Mar 17, 2026	210.19	213.42	208.88	209.73	+0.30%	2.70M
Mar 16, 2026	208.45	210.95	207.59	209.11	+0.28%	3.39M
Mar 13, 2026	205.76	209.15	205.53	208.52	+0.52%	3.14M
Mar 12, 2026	212.70	216.00	207.28	207.45	-2.61%	4.17M
Mar 11, 2026	217.88	219.80	211.42	213.00	-2.01%	2.60M
Mar 10, 2026	221.96	222.41	212.50	217.37	-2.54%	3.20M
Mar 9, 2026	224.57	225.49	220.38	223.04	-1.41%	4.33M
Mar 6, 2026	220.85	226.50	219.29	226.24	+1.59%	3.80M
Mar 5, 2026	217.49	223.45	217.25	222.70	+2.55%	4.81M
Mar 4, 2026	216.84	218.36	214.62	217.16	+0.41%	4.23M
Mar 3, 2026	214.62	217.55	213.50	216.27	+0.60%	3.55M
Mar 2, 2026	212.59	216.25	210.72	214.97	+0.28%	4.42M
Feb 27, 2026	214.91	215.80	208.92	214.36	-1.83%	5.00M
Feb 26, 2026	214.78	221.73	214.78	218.36	+1.92%	3.91M
Feb 25, 2026	206.11	214.34	205.25	214.25	+4.17%	5.07M
Feb 24, 2026	205.73	207.78	203.26	205.68	-0.02%	5.81M
Feb 23, 2026	213.25	214.20	205.33	205.73	-4.08%	4.29M
Feb 20, 2026	215.36	216.18	212.76	214.47	-0.69%	2.51M
Feb 19, 2026	217.21	218.85	213.90	215.97	-0.57%	3.60M
Feb 18, 2026	212.84	217.83	211.62	217.21	+1.94%	3.36M
Feb 17, 2026	212.43	214.85	210.22	213.08	+0.46%	4.97M
Feb 13, 2026	210.67	213.36	209.05	212.11	+1.02%	3.84M
Feb 12, 2026	216.58	217.05	208.62	209.96	-3.50%	7.88M
Feb 11, 2026	225.53	226.08	216.65	217.57	-3.53%	4.60M
Feb 10, 2026	224.01	227.12	223.44	225.53	-0.48%	4.48M
Feb 9, 2026	231.36	231.36	224.93	226.62	-2.05%	3.38M
Feb 6, 2026	234.18	235.69	230.28	231.36	-1.12%	3.22M
Feb 5, 2026	236.58	238.88	232.41	233.99	-0.29%	2.80M
Feb 4, 2026	235.50	237.89	230.78	234.67	-0.17%	4.16M
Feb 3, 2026	244.15	244.29	234.81	235.08	-5.04%	4.38M
Feb 2, 2026	246.60	250.00	244.64	247.56	+0.30%	2.02M
Jan 30, 2026	245.07	247.00	243.68	246.82	+0.35%	3.57M
Jan 29, 2026	249.39	252.43	244.44	245.97	-1.88%	3.53M
Jan 28, 2026	249.65	255.73	248.30	250.69	-1.50%	4.09M
Jan 27, 2026	256.78	257.46	253.44	254.51	-1.42%	3.48M
Jan 26, 2026	258.43	260.24	256.22	258.17	+0.12%	2.04M
Jan 23, 2026	258.13	260.65	256.88	257.87	-0.77%	2.11M
Jan 22, 2026	257.20	260.06	256.53	259.86	+1.12%	2.00M
Jan 21, 2026	255.43	259.29	254.50	256.99	+0.74%	2.54M
Jan 20, 2026	258.46	259.90	254.19	255.10	-2.05%	2.21M
Jan 16, 2026	260.02	261.09	257.57	260.44	+0.09%	2.88M
Jan 15, 2026	261.14	263.58	259.13	260.20	+0.66%	2.05M
Jan 14, 2026	256.64	259.04	256.19	258.50	+0.56%	1.89M
Jan 13, 2026	262.29	263.22	256.72	257.07	-2.18%	1.80M
Jan 12, 2026	264.80	266.03	261.97	262.80	-1.21%	1.50M
Jan 9, 2026	265.55	268.08	264.66	266.02	+0.13%	1.69M
Jan 8, 2026	260.25	267.03	259.60	265.67	+1.69%	1.99M
Jan 7, 2026	261.95	262.48	259.30	261.26	+0.05%	1.48M
Jan 6, 2026	255.77	262.10	255.47	261.12	+1.48%	2.06M
Jan 5, 2026	252.69	259.14	251.96	257.32	+1.76%	2.10M
Jan 2, 2026	257.03	257.67	251.65	252.88	-1.69%	2.03M
Dec 31, 2025	258.98	259.50	257.09	257.23	-0.89%	1.76M
Dec 30, 2025	258.62	260.66	258.56	259.53	-0.03%	1.00M
Dec 29, 2025	259.15	260.83	258.41	259.61	+0.30%	1.70M
Dec 26, 2025	257.87	259.05	257.40	258.84	+0.29%	1.23M
Dec 24, 2025	256.52	259.00	255.30	258.10	+0.42%	622.10K
Dec 23, 2025	260.27	260.37	256.59	257.01	-1.05%	1.88M
Dec 22, 2025	257.94	261.49	257.62	259.74	+0.70%	2.08M
Dec 19, 2025	260.32	261.00	257.04	257.94	-1.16%	7.87M
Dec 18, 2025	263.13	265.25	260.76	260.97	-1.70%	3.51M
Dec 17, 2025	261.28	266.42	261.00	265.47	+1.26%	2.51M
Dec 16, 2025	261.78	263.80	259.57	262.17	-1.05%	3.36M
Dec 15, 2025	266.33	267.85	264.57	264.95	-0.43%	2.96M
Dec 12, 2025	264.05	266.35	263.74	266.10	+0.53%	2.08M
Dec 11, 2025	259.59	264.99	259.35	264.69	+2.06%	1.63M
Dec 10, 2025	257.36	260.05	256.83	259.34	+0.43%	2.45M
Dec 9, 2025	259.09	260.99	257.99	258.23	-0.18%	1.72M
Dec 8, 2025	260.86	261.12	257.58	258.69	-1.12%	2.58M
Dec 5, 2025	259.40	262.76	259.34	261.63	+0.86%	2.76M
Dec 4, 2025	261.46	262.30	258.35	259.40	-0.32%	2.59M
Dec 3, 2025	256.50	260.54	256.50	260.22	+1.18%	2.37M
Dec 2, 2025	256.65	258.11	254.46	257.18	+0.52%	3.42M
Dec 1, 2025	254.00	257.90	253.20	255.84	+0.21%	2.86M
Nov 28, 2025	255.29	256.36	253.70	255.30	+0.38%	975.30K
Nov 26, 2025	256.98	257.40	254.06	254.33	-0.77%	1.71M
Nov 25, 2025	251.00	260.00	250.66	256.31	+2.48%	2.67M
Nov 24, 2025	252.62	252.79	248.33	250.10	-1.19%	3.50M
Nov 21, 2025	249.78	254.46	249.06	253.12	+1.63%	2.00M
Nov 20, 2025	251.81	251.93	247.77	249.06	-0.54%	2.03M
Nov 19, 2025	250.26	251.35	247.18	250.41	+0.29%	2.17M
Nov 18, 2025	251.02	251.46	247.21	249.69	-0.48%	2.03M
Nov 17, 2025	252.81	253.56	250.35	250.90	-0.87%	1.76M
Nov 14, 2025	254.61	255.72	251.22	253.09	-0.60%	1.72M
Nov 13, 2025	252.85	255.04	250.65	254.61	+0.02%	1.98M
Nov 12, 2025	255.21	256.33	253.49	254.55	-0.25%	1.77M
Nov 11, 2025	254.61	256.10	253.27	255.20	+0.45%	1.41M
Nov 10, 2025	253.30	255.77	251.18	254.06	-0.04%	1.74M
Nov 7, 2025	253.76	255.38	251.62	254.16	+0.71%	2.44M
Nov 6, 2025	257.60	258.66	249.68	252.36	-2.78%	3.34M
Nov 5, 2025	256.47	260.77	256.04	259.57	+0.14%	2.21M
Nov 4, 2025	259.61	262.25	256.87	259.22	+0.80%	2.56M
Nov 3, 2025	260.30	260.68	255.16	257.17	-1.20%	2.37M
Oct 31, 2025	260.63	262.08	258.19	260.30	-0.47%	2.56M
Oct 30, 2025	262.22	265.92	260.22	261.53	+0.12%	2.79M
Oct 29, 2025	271.16	272.81	260.24	261.22	-6.58%	3.35M
Oct 28, 2025	280.00	282.93	279.31	279.63	-0.32%	2.35M
Oct 27, 2025	280.97	282.89	280.09	280.53	-0.15%	1.98M
Oct 24, 2025	282.25	282.86	280.68	280.94	-0.22%	1.26M
Oct 23, 2025	282.70	284.23	280.66	281.55	-0.85%	1.34M
Oct 22, 2025	283.61	287.40	282.93	283.95	-0.01%	1.23M
Oct 21, 2025	283.46	285.41	282.29	283.98	+0.34%	1.75M
Oct 20, 2025	281.61	283.74	281.18	283.03	+0.63%	1.40M
Oct 17, 2025	280.98	282.90	280.00	281.27	+0.40%	1.30M
Oct 16, 2025	284.26	284.48	279.42	280.16	-1.43%	1.49M
Oct 15, 2025	286.70	287.69	283.01	284.21	-0.60%	1.57M
Oct 14, 2025	283.66	286.80	283.62	285.92	+0.55%	1.30M
Oct 13, 2025	285.21	286.83	282.89	284.35	-0.29%	2.04M
Oct 10, 2025	286.85	287.80	284.65	285.19	-0.24%	2.72M
Oct 9, 2025	290.44	291.34	285.40	285.89	—	1.34M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ADP chart for longer ranges.