Skip to main content
logo
Automatic Data Processing, Inc. (ADP)
NASDAQ: ADP · Real-Time Price · USD
257.87
-1.99 (-0.77%)
At close: Jan 23, 2026, 4:00 PM EST
257.49
-0.38 (-0.15%)
After-hours: Jan 23, 2026, 7:52 PM EST

Automatic Data Processing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 2026258.13260.65256.88257.87257.87-0.76%2,111,862
Jan 22, 2026257.20260.06256.53259.86259.861.11%2,001,590
Jan 21, 2026255.43259.29254.50256.99256.990.74%2,523,369
Jan 20, 2026258.46259.90254.19255.10255.10-2.05%2,163,879
Jan 16, 2026260.02261.09257.57260.44260.440.09%2,836,540
Jan 15, 2026261.14263.58259.13260.20260.200.66%2,050,935
Jan 14, 2026256.64259.04256.19258.50258.500.56%1,890,056
Jan 13, 2026262.29263.22256.72257.07257.07-2.18%1,763,082
Jan 12, 2026264.80266.03261.97262.80262.80-1.21%1,445,753
Jan 9, 2026265.55268.08264.66266.02266.020.13%1,681,286
Jan 8, 2026260.25267.03259.60265.67265.671.69%1,919,051
Jan 7, 2026261.95262.48259.30261.26261.260.05%1,467,055
Jan 6, 2026255.77262.10255.47261.12261.121.48%1,961,390
Jan 5, 2026252.69259.14251.96257.32257.321.76%2,079,612
Jan 2, 2026257.03257.67251.65252.88252.88-1.69%2,021,841
Dec 31, 2025258.98259.50257.09257.23257.23-0.89%1,745,631
Dec 30, 2025258.62260.66258.56259.53259.53-0.03%1,004,136
Dec 29, 2025259.15260.83258.41259.61259.610.30%1,703,325
Dec 26, 2025257.87259.05257.40258.84258.840.29%1,230,478
Dec 24, 2025256.52259.00255.30258.10258.100.43%622,119
Dec 23, 2025260.27260.37256.59257.01257.01-1.05%1,875,884
Dec 22, 2025257.94261.49257.62259.74259.740.70%2,075,749
Dec 19, 2025260.32261.00257.04257.94257.94-1.16%7,868,523
Dec 18, 2025263.13265.25260.76260.97260.97-1.70%3,508,688
Dec 17, 2025261.28266.42261.00265.47265.471.26%2,511,269
Dec 16, 2025261.78263.80259.57262.17262.17-1.05%3,359,208
Dec 15, 2025266.33267.85264.57264.95264.95-0.43%2,958,004
Dec 12, 2025264.05266.35263.74266.10266.100.53%2,079,242
Dec 11, 2025259.59264.99259.35264.69262.992.06%1,634,809
Dec 10, 2025257.36260.05256.83259.34257.670.43%2,449,979
Dec 9, 2025259.09260.99257.99258.23256.57-0.18%1,717,110
Dec 8, 2025260.86261.12257.58258.69257.03-1.12%2,584,354
Dec 5, 2025259.40262.76259.34261.63259.950.86%2,756,599
Dec 4, 2025261.46262.30258.35259.40257.73-0.32%2,594,225
Dec 3, 2025256.50260.54256.50260.22258.551.18%2,367,407
Dec 2, 2025256.65258.11254.46257.18255.530.52%3,423,094
Dec 1, 2025254.00257.90253.20255.84254.200.21%2,861,057
Nov 28, 2025255.29256.36253.70255.30253.660.38%975,344
Nov 26, 2025256.98257.40254.06254.33252.70-0.77%1,711,786
Nov 25, 2025251.00260.00250.66256.31254.662.48%2,670,364
Nov 24, 2025252.62252.79248.33250.10248.49-1.19%3,502,596
Nov 21, 2025249.78254.46249.06253.12251.491.63%2,003,291
Nov 20, 2025251.81251.93247.77249.06247.46-0.54%2,034,422
Nov 19, 2025250.26251.35247.18250.41248.800.29%2,170,484
Nov 18, 2025251.02251.46247.21249.69248.09-0.48%2,031,686
Nov 17, 2025252.81253.56250.35250.90249.29-0.87%1,761,384
Nov 14, 2025254.61255.72251.22253.09251.46-0.60%1,720,198
Nov 13, 2025252.85255.04250.65254.61252.970.02%1,980,838
Nov 12, 2025255.21256.33253.49254.55252.92-0.25%1,772,059
Nov 11, 2025254.61256.10253.27255.20253.560.45%1,413,516