Automatic Data Processing, Inc. (ADP)
NASDAQ: ADP · Real-Time Price · USD
214.36
-4.00 (-1.83%)
At close: Feb 27, 2026, 4:00 PM EST
214.95
+0.59 (0.28%)
After-hours: Feb 27, 2026, 7:59 PM EST
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 214.91 | 215.80 | 208.92 | 214.36 | 214.36 | -1.83% | 4,907,992 |
| Feb 26, 2026 | 214.78 | 221.73 | 214.78 | 218.36 | 218.36 | 1.92% | 3,798,100 |
| Feb 25, 2026 | 206.11 | 214.34 | 205.25 | 214.25 | 214.25 | 4.17% | 4,813,906 |
| Feb 24, 2026 | 205.73 | 207.78 | 203.26 | 205.68 | 205.68 | -0.02% | 5,808,033 |
| Feb 23, 2026 | 213.25 | 214.20 | 205.33 | 205.73 | 205.73 | -4.08% | 4,293,080 |
| Feb 20, 2026 | 215.36 | 216.18 | 212.76 | 214.47 | 214.47 | -0.69% | 2,511,656 |
| Feb 19, 2026 | 217.21 | 218.85 | 213.90 | 215.97 | 215.97 | -0.57% | 3,597,797 |
| Feb 18, 2026 | 212.84 | 217.83 | 211.62 | 217.21 | 217.21 | 1.94% | 3,363,299 |
| Feb 17, 2026 | 212.43 | 214.85 | 210.22 | 213.08 | 213.08 | 0.46% | 4,965,309 |
| Feb 13, 2026 | 210.67 | 213.36 | 209.05 | 212.11 | 212.11 | 1.02% | 3,840,667 |
| Feb 12, 2026 | 216.58 | 217.05 | 208.62 | 209.96 | 209.96 | -3.50% | 7,879,712 |
| Feb 11, 2026 | 225.53 | 226.08 | 216.65 | 217.57 | 217.57 | -3.53% | 4,597,528 |
| Feb 10, 2026 | 224.01 | 227.12 | 223.44 | 225.53 | 225.53 | -0.48% | 4,475,998 |
| Feb 9, 2026 | 231.36 | 231.36 | 224.93 | 226.62 | 226.62 | -2.05% | 3,377,009 |
| Feb 6, 2026 | 234.18 | 235.69 | 230.28 | 231.36 | 231.36 | -1.12% | 3,223,418 |
| Feb 5, 2026 | 236.58 | 238.88 | 232.41 | 233.99 | 233.99 | -0.29% | 2,797,785 |
| Feb 4, 2026 | 235.50 | 237.89 | 230.78 | 234.67 | 234.67 | -0.17% | 4,159,278 |
| Feb 3, 2026 | 244.15 | 244.29 | 234.81 | 235.08 | 235.08 | -5.04% | 4,377,706 |
| Feb 2, 2026 | 246.60 | 250.00 | 244.64 | 247.56 | 247.56 | 0.30% | 2,024,603 |
| Jan 30, 2026 | 245.07 | 247.00 | 243.68 | 246.82 | 246.82 | 0.35% | 3,568,356 |
| Jan 29, 2026 | 249.39 | 252.43 | 244.44 | 245.97 | 245.97 | -1.88% | 3,533,799 |
| Jan 28, 2026 | 249.65 | 255.73 | 248.30 | 250.69 | 250.69 | -1.50% | 4,089,420 |
| Jan 27, 2026 | 256.78 | 257.46 | 253.44 | 254.51 | 254.51 | -1.42% | 3,482,089 |
| Jan 26, 2026 | 258.43 | 260.24 | 256.22 | 258.17 | 258.17 | 0.12% | 2,043,498 |
| Jan 23, 2026 | 258.13 | 260.65 | 256.88 | 257.87 | 257.87 | -0.76% | 2,114,594 |
| Jan 22, 2026 | 257.20 | 260.06 | 256.53 | 259.86 | 259.86 | 1.11% | 2,002,099 |
| Jan 21, 2026 | 255.43 | 259.29 | 254.50 | 256.99 | 256.99 | 0.74% | 2,540,638 |
| Jan 20, 2026 | 258.46 | 259.90 | 254.19 | 255.10 | 255.10 | -2.05% | 2,214,683 |
| Jan 16, 2026 | 260.02 | 261.09 | 257.57 | 260.44 | 260.44 | 0.09% | 2,880,309 |
| Jan 15, 2026 | 261.14 | 263.58 | 259.13 | 260.20 | 260.20 | 0.66% | 2,054,067 |
| Jan 14, 2026 | 256.64 | 259.04 | 256.19 | 258.50 | 258.50 | 0.56% | 1,894,757 |
| Jan 13, 2026 | 262.29 | 263.22 | 256.72 | 257.07 | 257.07 | -2.18% | 1,802,994 |
| Jan 12, 2026 | 264.80 | 266.03 | 261.97 | 262.80 | 262.80 | -1.21% | 1,495,087 |
| Jan 9, 2026 | 265.55 | 268.08 | 264.66 | 266.02 | 266.02 | 0.13% | 1,687,591 |
| Jan 8, 2026 | 260.25 | 267.03 | 259.60 | 265.67 | 265.67 | 1.69% | 1,988,730 |
| Jan 7, 2026 | 261.95 | 262.48 | 259.30 | 261.26 | 261.26 | 0.05% | 1,479,233 |
| Jan 6, 2026 | 255.77 | 262.10 | 255.47 | 261.12 | 261.12 | 1.48% | 2,063,884 |
| Jan 5, 2026 | 252.69 | 259.14 | 251.96 | 257.32 | 257.32 | 1.76% | 2,102,893 |
| Jan 2, 2026 | 257.03 | 257.67 | 251.65 | 252.88 | 252.88 | -1.69% | 2,026,336 |
| Dec 31, 2025 | 258.98 | 259.50 | 257.09 | 257.23 | 257.23 | -0.89% | 1,760,284 |
| Dec 30, 2025 | 258.62 | 260.66 | 258.56 | 259.53 | 259.53 | -0.03% | 1,004,300 |
| Dec 29, 2025 | 259.15 | 260.83 | 258.41 | 259.61 | 259.61 | 0.30% | 1,703,325 |
| Dec 26, 2025 | 257.87 | 259.05 | 257.40 | 258.84 | 258.84 | 0.29% | 1,230,478 |
| Dec 24, 2025 | 256.52 | 259.00 | 255.30 | 258.10 | 258.10 | 0.43% | 622,119 |
| Dec 23, 2025 | 260.27 | 260.37 | 256.59 | 257.01 | 257.01 | -1.05% | 1,875,884 |
| Dec 22, 2025 | 257.94 | 261.49 | 257.62 | 259.74 | 259.74 | 0.70% | 2,075,749 |
| Dec 19, 2025 | 260.32 | 261.00 | 257.04 | 257.94 | 257.94 | -1.16% | 7,868,523 |
| Dec 18, 2025 | 263.13 | 265.25 | 260.76 | 260.97 | 260.97 | -1.70% | 3,508,688 |
| Dec 17, 2025 | 261.28 | 266.42 | 261.00 | 265.47 | 265.47 | 1.26% | 2,511,269 |
| Dec 16, 2025 | 261.78 | 263.80 | 259.57 | 262.17 | 262.17 | -1.05% | 3,359,208 |