Automatic Data Processing, Inc. (ADP)
NASDAQ: ADP · Real-Time Price · USD
202.11
-2.78 (-1.36%)
At close: Mar 25, 2026, 4:00 PM EDT
201.35
-0.76 (-0.38%)
Pre-market: Mar 26, 2026, 7:09 AM EDT
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 206.26 | 209.49 | 198.59 | 202.11 | 202.11 | -1.36% | 2,854,350 |
| Mar 24, 2026 | 209.33 | 210.29 | 204.03 | 204.89 | 204.89 | -2.30% | 3,092,816 |
| Mar 23, 2026 | 209.58 | 211.73 | 208.01 | 209.71 | 209.71 | 0.49% | 3,764,351 |
| Mar 20, 2026 | 211.27 | 212.79 | 208.56 | 208.69 | 208.69 | -0.94% | 18,873,904 |
| Mar 19, 2026 | 210.74 | 214.30 | 209.00 | 210.66 | 210.66 | 1.14% | 3,242,918 |
| Mar 18, 2026 | 207.36 | 211.06 | 207.36 | 208.28 | 208.28 | -0.69% | 3,242,914 |
| Mar 17, 2026 | 210.19 | 213.42 | 208.88 | 209.73 | 209.73 | 0.30% | 2,635,009 |
| Mar 16, 2026 | 208.45 | 210.95 | 207.59 | 209.11 | 209.11 | 0.28% | 3,386,344 |
| Mar 13, 2026 | 205.76 | 209.15 | 205.53 | 208.52 | 208.52 | 0.52% | 3,135,187 |
| Mar 12, 2026 | 212.70 | 216.00 | 207.28 | 207.45 | 205.75 | -2.61% | 4,112,812 |
| Mar 11, 2026 | 217.88 | 219.80 | 211.42 | 213.00 | 211.25 | -2.01% | 2,605,209 |
| Mar 10, 2026 | 221.96 | 222.41 | 212.50 | 217.37 | 215.59 | -2.54% | 3,204,877 |
| Mar 9, 2026 | 224.57 | 225.49 | 220.38 | 223.04 | 221.21 | -1.41% | 4,332,333 |
| Mar 6, 2026 | 220.85 | 226.50 | 219.29 | 226.24 | 224.39 | 1.59% | 3,798,924 |
| Mar 5, 2026 | 217.49 | 223.45 | 217.25 | 222.70 | 220.88 | 2.55% | 4,814,099 |
| Mar 4, 2026 | 216.84 | 218.36 | 214.62 | 217.16 | 215.38 | 0.41% | 4,230,461 |
| Mar 3, 2026 | 214.62 | 217.55 | 213.50 | 216.27 | 214.50 | 0.60% | 3,547,516 |
| Mar 2, 2026 | 212.59 | 216.25 | 210.72 | 214.97 | 213.21 | 0.28% | 4,419,506 |
| Feb 27, 2026 | 214.91 | 215.80 | 208.92 | 214.36 | 212.60 | -1.83% | 4,998,950 |
| Feb 26, 2026 | 214.78 | 221.73 | 214.78 | 218.36 | 216.57 | 1.92% | 3,911,021 |
| Feb 25, 2026 | 206.11 | 214.34 | 205.25 | 214.25 | 212.49 | 4.17% | 5,074,668 |
| Feb 24, 2026 | 205.73 | 207.78 | 203.26 | 205.68 | 203.99 | -0.02% | 5,808,244 |
| Feb 23, 2026 | 213.25 | 214.20 | 205.33 | 205.73 | 204.04 | -4.08% | 4,293,080 |
| Feb 20, 2026 | 215.36 | 216.18 | 212.76 | 214.47 | 212.71 | -0.69% | 2,511,656 |
| Feb 19, 2026 | 217.21 | 218.85 | 213.90 | 215.97 | 214.20 | -0.57% | 3,597,797 |
| Feb 18, 2026 | 212.84 | 217.83 | 211.62 | 217.21 | 215.43 | 1.94% | 3,363,299 |
| Feb 17, 2026 | 212.43 | 214.85 | 210.22 | 213.08 | 211.33 | 0.46% | 4,965,309 |
| Feb 13, 2026 | 210.67 | 213.36 | 209.05 | 212.11 | 210.37 | 1.02% | 3,840,667 |
| Feb 12, 2026 | 216.58 | 217.05 | 208.62 | 209.96 | 208.24 | -3.50% | 7,879,712 |
| Feb 11, 2026 | 225.53 | 226.08 | 216.65 | 217.57 | 215.79 | -3.53% | 4,597,528 |
| Feb 10, 2026 | 224.01 | 227.12 | 223.44 | 225.53 | 223.68 | -0.48% | 4,475,998 |
| Feb 9, 2026 | 231.36 | 231.36 | 224.93 | 226.62 | 224.76 | -2.05% | 3,377,009 |
| Feb 6, 2026 | 234.18 | 235.69 | 230.28 | 231.36 | 229.46 | -1.12% | 3,223,418 |
| Feb 5, 2026 | 236.58 | 238.88 | 232.41 | 233.99 | 232.07 | -0.29% | 2,797,785 |
| Feb 4, 2026 | 235.50 | 237.89 | 230.78 | 234.67 | 232.75 | -0.17% | 4,159,278 |
| Feb 3, 2026 | 244.15 | 244.29 | 234.81 | 235.08 | 233.15 | -5.04% | 4,377,706 |
| Feb 2, 2026 | 246.60 | 250.00 | 244.64 | 247.56 | 245.53 | 0.30% | 2,024,603 |
| Jan 30, 2026 | 245.07 | 247.00 | 243.68 | 246.82 | 244.80 | 0.35% | 3,568,356 |
| Jan 29, 2026 | 249.39 | 252.43 | 244.44 | 245.97 | 243.95 | -1.88% | 3,533,799 |
| Jan 28, 2026 | 249.65 | 255.73 | 248.30 | 250.69 | 248.64 | -1.50% | 4,089,420 |
| Jan 27, 2026 | 256.78 | 257.46 | 253.44 | 254.51 | 252.42 | -1.42% | 3,482,089 |
| Jan 26, 2026 | 258.43 | 260.24 | 256.22 | 258.17 | 256.05 | 0.12% | 2,043,498 |
| Jan 23, 2026 | 258.13 | 260.65 | 256.88 | 257.87 | 255.76 | -0.76% | 2,114,594 |
| Jan 22, 2026 | 257.20 | 260.06 | 256.53 | 259.86 | 257.73 | 1.11% | 2,002,099 |
| Jan 21, 2026 | 255.43 | 259.29 | 254.50 | 256.99 | 254.88 | 0.74% | 2,540,638 |
| Jan 20, 2026 | 258.46 | 259.90 | 254.19 | 255.10 | 253.01 | -2.05% | 2,214,683 |
| Jan 16, 2026 | 260.02 | 261.09 | 257.57 | 260.44 | 258.31 | 0.09% | 2,880,309 |
| Jan 15, 2026 | 261.14 | 263.58 | 259.13 | 260.20 | 258.07 | 0.66% | 2,054,067 |
| Jan 14, 2026 | 256.64 | 259.04 | 256.19 | 258.50 | 256.38 | 0.56% | 1,894,757 |
| Jan 13, 2026 | 262.29 | 263.22 | 256.72 | 257.07 | 254.96 | -2.18% | 1,802,994 |