AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

WOODLEY FARRA MANION PORTFOLIO MANAGEMENT INC's Holding History (CIK: 0001165805)

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

Q4 2025

Shares 130,356 Value ($000) $33,753 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 130,183 Value ($000) $38,408 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 132,411 Value ($000) $41,039 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 131,660 Value ($000) $40,421 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 129,498 Value ($000) $38,101 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 128,338 Value ($000) $35,687 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 127,953 Value ($000) $30,713 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 125,012 Value ($000) $31,387 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 123,865 Value ($000) $29,021 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 123,312 Value ($000) $29,813 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 121,142 Value ($000) $26,762 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 118,087 Value ($000) $26,414 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 195,193 Value ($000) $46,830 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 199,214 Value ($000) $45,235 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 237,533 Value ($000) $50,101 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 237,563 Value ($000) $54,055 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 243,902 Value ($000) $60,141 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 227,957 Value ($000) $45,573 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 242,612 Value ($000) $48,188 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 251,989 Value ($000) $47,492 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 252,690 Value ($000) $44,524 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 243,488 Value ($000) $33,964 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 252,868 Value ($000) $37,650 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 252,067 Value ($000) $34,453 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 256,582 Value ($000) $43,747 Avg Close $145.09 Range $134.54 - $151.18

Q3 2019

Shares 256,448 Value ($000) $41,396 Avg Close $143.97 Range $136.57 - $151.98

Q2 2019

Shares 263,839 Value ($000) $43,620 Avg Close $140.97 Range $134.10 - $148.45

Q1 2019

Shares 268,048 Value ($000) $42,818 Avg Close $125.45 Range $108.70 - $138.61

Q4 2018

Shares 265,887 Value ($000) $34,863 Avg Close $121.16 Range $104.68 - $131.62

Q3 2018

Shares 274,065 Value ($000) $41,291 Avg Close $120.81 Range $110.27 - $129.74

Q2 2018

Shares 280,693 Value ($000) $37,652 Avg Close $107.77 Range $94.91 - $120.77

Q1 2018

Shares 279,512 Value ($000) $31,719 Avg Close $98.61 Range $90.87 - $105.75

Q4 2017

Shares 274,316 Value ($000) $32,147 Avg Close $96.16 Range $91.15 - $100.81

Q3 2017

Shares 276,184 Value ($000) $30,192 Avg Close $89.59 Range $83.96 - $101.73

Q2 2017

Shares 276,281 Value ($000) $28,308 Avg Close $84.22 Range $79.33 - $87.79

Q1 2017

Shares 267,533 Value ($000) $27,393 Avg Close $84.40 Range $77.75 - $87.39

Q4 2016

Shares 262,604 Value ($000) $26,990 Avg Close $76.76 Range $70.20 - $85.82

Q3 2016

Shares 257,564 Value ($000) $22,717 Avg Close $74.09 Range $70.80 - $78.37

Q2 2016

Shares 253,562 Value ($000) $23,295 Avg Close $71.77 Range $68.45 - $75.00

Q1 2016

Shares 253,769 Value ($000) $22,766 Avg Close $67.69 Range $61.81 - $73.03

Q4 2015

Shares 250,399 Value ($000) $21,214 Avg Close $69.13 Range $63.10 - $72.67

Q3 2015

Shares 245,144 Value ($000) $19,700 Avg Close $63.87 Range $51.20 - $67.86

Q2 2015

Shares 245,639 Value ($000) $19,708 Avg Close $67.60 Range $63.55 - $69.99

Q1 2015

Shares 249,092 Value ($000) $21,332 Avg Close $67.89 Range $64.32 - $71.03

Q4 2014

Shares 251,766 Value ($000) $20,990 Avg Close $63.52 Range $55.18 - $68.07

Q3 2014

Shares 261,017 Value ($000) $21,685 Avg Close $56.27 Range $54.11 - $58.19

Q2 2014

Shares 258,202 Value ($000) $20,470 Avg Close $52.86 Range $49.83 - $54.58

Q1 2014

Shares 257,480 Value ($000) $19,893 Avg Close $52.44 Range $48.53 - $56.01

Q4 2013

Shares 272,570 Value ($000) $22,023 Avg Close $51.46 Range $46.89 - $56.22

Q3 2013

Shares 275,755 Value ($000) $19,959 Avg Close $48.32 Range $45.84 - $50.27

Q2 2013

Shares 267,877 Value ($000) $18,446 Avg Close $45.09 Range $41.94 - $47.70

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	130,356	$33,753	$264.83	$245.59 - $291.75
Q3 2025	130,183	$38,408	$297.80	$280.46 - $312.33
Q2 2025	132,411	$41,039	$302.36	$268.13 - $324.50
Q1 2025	131,660	$40,421	$295.41	$279.29 - $315.84
Q4 2024	129,498	$38,101	$287.90	$266.14 - $301.35
Q3 2024	128,338	$35,687	$253.49	$223.96 - $274.02
Q2 2024	127,953	$30,713	$236.61	$228.77 - $245.17
Q1 2024	125,012	$31,387	$234.26	$221.78 - $245.61
Q4 2023	123,865	$29,021	$222.04	$195.57 - $239.12
Q3 2023	123,312	$29,813	$231.16	$204.74 - $243.17
Q2 2023	121,142	$26,762	$203.27	$189.64 - $210.89
Q1 2023	118,087	$26,414	$211.47	$197.72 - $230.89
Q4 2022	195,193	$46,830	$228.99	$203.81 - $257.33
Q3 2022	199,214	$45,235	$219.07	$190.70 - $242.63
Q2 2022	237,533	$50,101	$202.51	$182.36 - $222.13
Q1 2022	237,563	$54,055	$196.92	$176.60 - $227.31
Q4 2021	243,902	$60,141	$207.28	$180.16 - $228.68
Q3 2021	227,957	$45,573	$187.71	$179.33 - $197.68
Q2 2021	242,612	$48,188	$176.27	$167.48 - $182.39
Q1 2021	251,989	$47,492	$156.66	$143.60 - $175.27
Q4 2020	252,690	$44,524	$147.45	$121.14 - $161.77
Q3 2020	243,488	$33,964	$125.00	$114.15 - $135.97
Q2 2020	252,868	$37,650	$126.99	$112.18 - $142.82
Q1 2020	252,067	$34,453	$141.95	$91.30 - $160.44
Q4 2019	256,582	$43,747	$145.09	$134.54 - $151.18
Q3 2019	256,448	$41,396	$143.97	$136.57 - $151.98
Q2 2019	263,839	$43,620	$140.97	$134.10 - $148.45
Q1 2019	268,048	$42,818	$125.45	$108.70 - $138.61
Q4 2018	265,887	$34,863	$121.16	$104.68 - $131.62
Q3 2018	274,065	$41,291	$120.81	$110.27 - $129.74
Q2 2018	280,693	$37,652	$107.77	$94.91 - $120.77
Q1 2018	279,512	$31,719	$98.61	$90.87 - $105.75
Q4 2017	274,316	$32,147	$96.16	$91.15 - $100.81
Q3 2017	276,184	$30,192	$89.59	$83.96 - $101.73
Q2 2017	276,281	$28,308	$84.22	$79.33 - $87.79
Q1 2017	267,533	$27,393	$84.40	$77.75 - $87.39
Q4 2016	262,604	$26,990	$76.76	$70.20 - $85.82
Q3 2016	257,564	$22,717	$74.09	$70.80 - $78.37
Q2 2016	253,562	$23,295	$71.77	$68.45 - $75.00
Q1 2016	253,769	$22,766	$67.69	$61.81 - $73.03
Q4 2015	250,399	$21,214	$69.13	$63.10 - $72.67
Q3 2015	245,144	$19,700	$63.87	$51.20 - $67.86
Q2 2015	245,639	$19,708	$67.60	$63.55 - $69.99
Q1 2015	249,092	$21,332	$67.89	$64.32 - $71.03
Q4 2014	251,766	$20,990	$63.52	$55.18 - $68.07
Q3 2014	261,017	$21,685	$56.27	$54.11 - $58.19
Q2 2014	258,202	$20,470	$52.86	$49.83 - $54.58
Q1 2014	257,480	$19,893	$52.44	$48.53 - $56.01
Q4 2013	272,570	$22,023	$51.46	$46.89 - $56.22
Q3 2013	275,755	$19,959	$48.32	$45.84 - $50.27
Q2 2013	267,877	$18,446	$45.09	$41.94 - $47.70