Skip to main content
logo
Automatic Data Processing, Inc. (ADP)
NASDAQ: ADP · Real-Time Price · USD
195.38
+6.59 (3.49%)
At close: Apr 13, 2026, 4:00 PM EDT
195.27
-0.11 (-0.06%)
After-hours: Apr 13, 2026, 7:56 PM EDT

Automatic Data Processing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 2026188.26195.47188.26195.38195.383.49%3,029,093
Apr 10, 2026195.99196.05188.16188.79188.79-3.69%3,166,442
Apr 9, 2026199.78199.82194.54196.02196.02-2.37%2,996,275
Apr 8, 2026204.51206.54199.38200.78200.78-1.39%2,835,498
Apr 7, 2026203.89205.44202.83203.61203.61-0.36%2,259,580
Apr 6, 2026203.49205.35202.02204.34204.340.16%1,675,467
Apr 2, 2026201.25204.30199.16204.01204.011.36%2,868,342
Apr 1, 2026203.35204.44197.08201.28201.28-0.94%3,077,767
Mar 31, 2026206.91208.17202.35203.18203.18-1.11%3,444,866
Mar 30, 2026203.19206.66202.50205.47205.472.10%3,647,196
Mar 27, 2026203.48204.59199.19201.25201.25-1.59%3,569,513
Mar 26, 2026202.03208.19201.92204.51204.511.19%3,123,725
Mar 25, 2026206.26209.49198.59202.11202.11-1.36%2,854,800
Mar 24, 2026209.33210.29204.03204.89204.89-2.30%3,100,068
Mar 23, 2026209.58211.73208.01209.71209.710.49%3,822,656
Mar 20, 2026211.27212.79208.56208.69208.69-0.94%19,084,187
Mar 19, 2026210.74214.30209.00210.66210.661.14%3,286,866
Mar 18, 2026207.36211.06207.36208.28208.28-0.69%3,243,748
Mar 17, 2026210.19213.42208.88209.73209.730.30%2,702,840
Mar 16, 2026208.45210.95207.59209.11209.110.28%3,394,838
Mar 13, 2026205.76209.15205.53208.52208.520.52%3,135,407
Mar 12, 2026212.70216.00207.28207.45205.75-2.61%4,174,267
Mar 11, 2026217.88219.80211.42213.00211.25-2.01%2,605,209
Mar 10, 2026221.96222.41212.50217.37215.59-2.54%3,204,877
Mar 9, 2026224.57225.49220.38223.04221.21-1.41%4,332,333
Mar 6, 2026220.85226.50219.29226.24224.391.59%3,798,924
Mar 5, 2026217.49223.45217.25222.70220.882.55%4,814,099
Mar 4, 2026216.84218.36214.62217.16215.380.41%4,230,461
Mar 3, 2026214.62217.55213.50216.27214.500.60%3,547,516
Mar 2, 2026212.59216.25210.72214.97213.210.28%4,419,506
Feb 27, 2026214.91215.80208.92214.36212.60-1.83%4,998,950
Feb 26, 2026214.78221.73214.78218.36216.571.92%3,911,021
Feb 25, 2026206.11214.34205.25214.25212.494.17%5,074,668
Feb 24, 2026205.73207.78203.26205.68203.99-0.02%5,808,244
Feb 23, 2026213.25214.20205.33205.73204.04-4.08%4,293,080
Feb 20, 2026215.36216.18212.76214.47212.71-0.69%2,511,656
Feb 19, 2026217.21218.85213.90215.97214.20-0.57%3,597,797
Feb 18, 2026212.84217.83211.62217.21215.431.94%3,363,299
Feb 17, 2026212.43214.85210.22213.08211.330.46%4,965,309
Feb 13, 2026210.67213.36209.05212.11210.371.02%3,840,667
Feb 12, 2026216.58217.05208.62209.96208.24-3.50%7,879,712
Feb 11, 2026225.53226.08216.65217.57215.79-3.53%4,597,528
Feb 10, 2026224.01227.12223.44225.53223.68-0.48%4,475,998
Feb 9, 2026231.36231.36224.93226.62224.76-2.05%3,377,009
Feb 6, 2026234.18235.69230.28231.36229.46-1.12%3,223,418
Feb 5, 2026236.58238.88232.41233.99232.07-0.29%2,797,785
Feb 4, 2026235.50237.89230.78234.67232.75-0.17%4,159,278
Feb 3, 2026244.15244.29234.81235.08233.15-5.04%4,377,706
Feb 2, 2026246.60250.00244.64247.56245.530.30%2,024,603
Jan 30, 2026245.07247.00243.68246.82244.800.35%3,568,356