AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

HARRIS ASSOCIATES L P's Holding History (CIK: 0000813917)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 805 Value ($000) $207 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 805 Value ($000) $236 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 1,605 Value ($000) $495 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 1,355 Value ($000) $414 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 1,355 Value ($000) $397 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 2,305 Value ($000) $638 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 2,605 Value ($000) $622 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 3,619 Value ($000) $904 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 10,399 Value ($000) $2,423 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 8,230 Value ($000) $1,980 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 29,925 Value ($000) $6,577 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 30,590 Value ($000) $6,810 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 38,107 Value ($000) $9,102 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 54,576 Value ($000) $12,345 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 59,365 Value ($000) $12,469 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 68,971 Value ($000) $15,694 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 1,064,176 Value ($000) $262,405 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 2,414,119 Value ($000) $482,630 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 2,832,997 Value ($000) $562,690 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 2,918,198 Value ($000) $549,993 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 2,858,718 Value ($000) $503,706 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 2,942,608 Value ($000) $410,465 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 893,638 Value ($000) $133,054 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 895,453 Value ($000) $122,391 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 1,170,679 Value ($000) $199,601 Avg Close $145.09 Range $134.54 - $151.18

Q3 2019

Shares 1,196,977 Value ($000) $193,216 Avg Close $143.97 Range $136.57 - $151.98

Q2 2019

Shares 1,796,627 Value ($000) $297,037 Avg Close $140.97 Range $134.10 - $148.45

Q1 2019

Shares 2,007,093 Value ($000) $320,613 Avg Close $125.45 Range $108.70 - $138.61

Q4 2018

Shares 2,010,938 Value ($000) $263,674 Avg Close $121.16 Range $104.68 - $131.62

Q3 2018

Shares 3,496,348 Value ($000) $526,759 Avg Close $120.81 Range $110.27 - $129.74

Q2 2018

Shares 3,507,102 Value ($000) $470,442 Avg Close $107.77 Range $94.91 - $120.77

Q1 2018

Shares 3,510,872 Value ($000) $398,414 Avg Close $98.61 Range $90.87 - $105.75

Q4 2017

Shares 3,512,017 Value ($000) $411,573 Avg Close $96.16 Range $91.15 - $100.81

Q3 2017

Shares 3,311,737 Value ($000) $362,039 Avg Close $89.59 Range $83.96 - $101.73

Q2 2017

Shares 3,683,475 Value ($000) $377,409 Avg Close $84.22 Range $79.33 - $87.79

Q1 2017

Shares 3,686,725 Value ($000) $377,484 Avg Close $84.40 Range $77.75 - $87.39

Q4 2016

Shares 3,685,075 Value ($000) $378,752 Avg Close $76.76 Range $70.20 - $85.82

Q3 2016

Shares 3,710,355 Value ($000) $327,253 Avg Close $74.09 Range $70.80 - $78.37

Q2 2016

Shares 4,020,025 Value ($000) $369,320 Avg Close $71.77 Range $68.45 - $75.00

Q1 2016

Shares 4,310,940 Value ($000) $386,735 Avg Close $67.69 Range $61.81 - $73.03

Q4 2015

Shares 4,647,370 Value ($000) $393,726 Avg Close $69.13 Range $63.10 - $72.67

Q3 2015

Shares 4,649,065 Value ($000) $373,599 Avg Close $63.87 Range $51.20 - $67.86

Q2 2015

Shares 4,643,749 Value ($000) $372,568 Avg Close $67.60 Range $63.55 - $69.99

Q1 2015

Shares 4,548,349 Value ($000) $389,520 Avg Close $67.89 Range $64.32 - $71.03

Q4 2014

Shares 4,549,399 Value ($000) $379,283 Avg Close $63.52 Range $55.18 - $68.07

Q3 2014

Shares 4,321,769 Value ($000) $359,052 Avg Close $56.27 Range $54.11 - $58.19

Q2 2014

Shares 3,943,269 Value ($000) $312,623 Avg Close $52.86 Range $49.83 - $54.58

Q1 2014

Shares 1,689,100 Value ($000) $130,499 Avg Close $52.44 Range $48.53 - $56.01

Q4 2013

Shares 1,756,975 Value ($000) $141,981 Avg Close $51.46 Range $46.89 - $56.22

Q3 2013

Shares 1,669,350 Value ($000) $120,828 Avg Close $48.32 Range $45.84 - $50.27

Q2 2013

Shares 1,670,200 Value ($000) $115,010 Avg Close $45.09 Range $41.94 - $47.70

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	805	$207	$264.83	$245.59 - $291.75
Q3 2025	805	$236	$297.80	$280.46 - $312.33
Q2 2025	1,605	$495	$302.36	$268.13 - $324.50
Q1 2025	1,355	$414	$295.41	$279.29 - $315.84
Q4 2024	1,355	$397	$287.90	$266.14 - $301.35
Q3 2024	2,305	$638	$253.49	$223.96 - $274.02
Q2 2024	2,605	$622	$236.61	$228.77 - $245.17
Q1 2024	3,619	$904	$234.26	$221.78 - $245.61
Q4 2023	10,399	$2,423	$222.04	$195.57 - $239.12
Q3 2023	8,230	$1,980	$231.16	$204.74 - $243.17
Q2 2023	29,925	$6,577	$203.27	$189.64 - $210.89
Q1 2023	30,590	$6,810	$211.47	$197.72 - $230.89
Q4 2022	38,107	$9,102	$228.99	$203.81 - $257.33
Q3 2022	54,576	$12,345	$219.07	$190.70 - $242.63
Q2 2022	59,365	$12,469	$202.51	$182.36 - $222.13
Q1 2022	68,971	$15,694	$196.92	$176.60 - $227.31
Q4 2021	1,064,176	$262,405	$207.28	$180.16 - $228.68
Q3 2021	2,414,119	$482,630	$187.71	$179.33 - $197.68
Q2 2021	2,832,997	$562,690	$176.27	$167.48 - $182.39
Q1 2021	2,918,198	$549,993	$156.66	$143.60 - $175.27
Q4 2020	2,858,718	$503,706	$147.45	$121.14 - $161.77
Q3 2020	2,942,608	$410,465	$125.00	$114.15 - $135.97
Q2 2020	893,638	$133,054	$126.99	$112.18 - $142.82
Q1 2020	895,453	$122,391	$141.95	$91.30 - $160.44
Q4 2019	1,170,679	$199,601	$145.09	$134.54 - $151.18
Q3 2019	1,196,977	$193,216	$143.97	$136.57 - $151.98
Q2 2019	1,796,627	$297,037	$140.97	$134.10 - $148.45
Q1 2019	2,007,093	$320,613	$125.45	$108.70 - $138.61
Q4 2018	2,010,938	$263,674	$121.16	$104.68 - $131.62
Q3 2018	3,496,348	$526,759	$120.81	$110.27 - $129.74
Q2 2018	3,507,102	$470,442	$107.77	$94.91 - $120.77
Q1 2018	3,510,872	$398,414	$98.61	$90.87 - $105.75
Q4 2017	3,512,017	$411,573	$96.16	$91.15 - $100.81
Q3 2017	3,311,737	$362,039	$89.59	$83.96 - $101.73
Q2 2017	3,683,475	$377,409	$84.22	$79.33 - $87.79
Q1 2017	3,686,725	$377,484	$84.40	$77.75 - $87.39
Q4 2016	3,685,075	$378,752	$76.76	$70.20 - $85.82
Q3 2016	3,710,355	$327,253	$74.09	$70.80 - $78.37
Q2 2016	4,020,025	$369,320	$71.77	$68.45 - $75.00
Q1 2016	4,310,940	$386,735	$67.69	$61.81 - $73.03
Q4 2015	4,647,370	$393,726	$69.13	$63.10 - $72.67
Q3 2015	4,649,065	$373,599	$63.87	$51.20 - $67.86
Q2 2015	4,643,749	$372,568	$67.60	$63.55 - $69.99
Q1 2015	4,548,349	$389,520	$67.89	$64.32 - $71.03
Q4 2014	4,549,399	$379,283	$63.52	$55.18 - $68.07
Q3 2014	4,321,769	$359,052	$56.27	$54.11 - $58.19
Q2 2014	3,943,269	$312,623	$52.86	$49.83 - $54.58
Q1 2014	1,689,100	$130,499	$52.44	$48.53 - $56.01
Q4 2013	1,756,975	$141,981	$51.46	$46.89 - $56.22
Q3 2013	1,669,350	$120,828	$48.32	$45.84 - $50.27
Q2 2013	1,670,200	$115,010	$45.09	$41.94 - $47.70