Automatic Data Processing, Inc. (ADP)
NASDAQ: ADP · Real-Time Price · USD
212.47
-1.62 (-0.76%)
May 8, 2026, 12:11 PM EDT - Market open
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 212.69 | 212.82 | 208.62 | 212.00 | - | -0.98% | 627,042 |
| May 7, 2026 | 206.05 | 215.09 | 206.05 | 214.09 | 214.09 | 3.33% | 3,432,210 |
| May 6, 2026 | 208.41 | 209.21 | 205.70 | 207.20 | 207.20 | -1.61% | 2,193,006 |
| May 5, 2026 | 210.03 | 211.23 | 206.74 | 210.60 | 210.60 | -0.34% | 2,111,532 |
| May 4, 2026 | 213.12 | 216.10 | 210.63 | 211.32 | 211.32 | -1.35% | 2,986,486 |
| May 1, 2026 | 215.02 | 216.55 | 209.12 | 214.21 | 214.21 | 1.07% | 2,610,329 |
| Apr 30, 2026 | 212.65 | 215.06 | 210.30 | 211.94 | 211.94 | -1.45% | 4,219,921 |
| Apr 29, 2026 | 207.78 | 215.17 | 205.06 | 215.06 | 215.06 | 7.98% | 4,440,469 |
| Apr 28, 2026 | 199.69 | 201.52 | 197.60 | 199.17 | 199.17 | 0.98% | 3,644,118 |
| Apr 27, 2026 | 195.85 | 199.45 | 195.70 | 197.23 | 197.23 | 0.36% | 2,638,951 |
| Apr 24, 2026 | 196.96 | 197.63 | 194.90 | 196.53 | 196.53 | -1.01% | 3,414,929 |
| Apr 23, 2026 | 200.11 | 200.90 | 195.11 | 198.53 | 198.53 | -1.57% | 4,208,233 |
| Apr 22, 2026 | 203.18 | 203.95 | 200.62 | 201.69 | 201.69 | -0.58% | 2,038,628 |
| Apr 21, 2026 | 202.24 | 206.10 | 201.82 | 202.87 | 202.87 | 0.24% | 3,041,241 |
| Apr 20, 2026 | 200.47 | 203.39 | 200.46 | 202.39 | 202.39 | 0.96% | 2,061,959 |
| Apr 17, 2026 | 201.65 | 202.14 | 198.33 | 200.47 | 200.47 | 0.04% | 2,894,781 |
| Apr 16, 2026 | 197.85 | 201.40 | 197.85 | 200.39 | 200.39 | 1.76% | 2,725,523 |
| Apr 15, 2026 | 196.06 | 198.88 | 194.53 | 196.92 | 196.92 | 0.94% | 3,781,277 |
| Apr 14, 2026 | 195.69 | 197.69 | 194.14 | 195.08 | 195.08 | -0.15% | 2,409,099 |
| Apr 13, 2026 | 188.26 | 195.47 | 188.26 | 195.38 | 195.38 | 3.49% | 3,142,565 |
| Apr 10, 2026 | 195.99 | 196.05 | 188.16 | 188.79 | 188.79 | -3.69% | 3,202,580 |
| Apr 9, 2026 | 199.78 | 199.82 | 194.54 | 196.02 | 196.02 | -2.37% | 2,996,335 |
| Apr 8, 2026 | 204.51 | 206.54 | 199.38 | 200.78 | 200.78 | -1.39% | 2,835,498 |
| Apr 7, 2026 | 203.89 | 205.44 | 202.83 | 203.61 | 203.61 | -0.36% | 2,259,580 |
| Apr 6, 2026 | 203.49 | 205.35 | 202.02 | 204.34 | 204.34 | 0.16% | 1,675,467 |
| Apr 2, 2026 | 201.25 | 204.30 | 199.16 | 204.01 | 204.01 | 1.36% | 2,868,342 |
| Apr 1, 2026 | 203.35 | 204.44 | 197.08 | 201.28 | 201.28 | -0.94% | 3,077,767 |
| Mar 31, 2026 | 206.91 | 208.17 | 202.35 | 203.18 | 203.18 | -1.11% | 3,444,866 |
| Mar 30, 2026 | 203.19 | 206.66 | 202.50 | 205.47 | 205.47 | 2.10% | 3,647,196 |
| Mar 27, 2026 | 203.48 | 204.59 | 199.19 | 201.25 | 201.25 | -1.59% | 3,569,513 |
| Mar 26, 2026 | 202.03 | 208.19 | 201.92 | 204.51 | 204.51 | 1.19% | 3,123,725 |
| Mar 25, 2026 | 206.26 | 209.49 | 198.59 | 202.11 | 202.11 | -1.36% | 2,854,800 |
| Mar 24, 2026 | 209.33 | 210.29 | 204.03 | 204.89 | 204.89 | -2.30% | 3,100,068 |
| Mar 23, 2026 | 209.58 | 211.73 | 208.01 | 209.71 | 209.71 | 0.49% | 3,822,656 |
| Mar 20, 2026 | 211.27 | 212.79 | 208.56 | 208.69 | 208.69 | -0.94% | 19,084,187 |
| Mar 19, 2026 | 210.74 | 214.30 | 209.00 | 210.66 | 210.66 | 1.14% | 3,286,866 |
| Mar 18, 2026 | 207.36 | 211.06 | 207.36 | 208.28 | 208.28 | -0.69% | 3,243,748 |
| Mar 17, 2026 | 210.19 | 213.42 | 208.88 | 209.73 | 209.73 | 0.30% | 2,702,840 |
| Mar 16, 2026 | 208.45 | 210.95 | 207.59 | 209.11 | 209.11 | 0.28% | 3,394,838 |
| Mar 13, 2026 | 205.76 | 209.15 | 205.53 | 208.52 | 208.52 | 0.52% | 3,135,407 |
| Mar 12, 2026 | 212.70 | 216.00 | 207.28 | 207.45 | 205.75 | -2.61% | 4,174,267 |
| 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 |