Skip to main content
logo
Automatic Data Processing, Inc. (ADP)
NASDAQ: ADP · Real-Time Price · USD
273.68
+2.36 (0.87%)
Aug 10, 2026, 4:00 PM EDT - Market closed

Automatic Data Processing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 2026268.93273.72268.01273.68273.680.87%1,687,629
Aug 7, 2026272.78275.28270.14271.32271.32-0.80%2,076,512
Aug 6, 2026271.16273.81269.20273.51273.511.27%2,589,696
Aug 5, 2026274.97274.97266.73270.09270.09-0.20%1,906,581
Aug 4, 2026264.41270.80263.36270.62270.620.31%2,480,814
Aug 3, 2026270.80275.56268.29269.78269.781.25%3,103,761
Jul 31, 2026260.14266.93258.99266.46266.460.98%2,494,563
Jul 30, 2026265.44267.47256.90263.87263.87-3.48%2,895,460
Jul 29, 2026264.88280.59261.50273.37273.373.48%4,624,457
Jul 28, 2026259.37268.17258.18264.17264.173.60%3,689,351
Jul 27, 2026251.18257.74251.18254.98254.981.96%1,724,230
Jul 24, 2026244.56250.84243.57250.09250.092.97%1,763,767
Jul 23, 2026242.99244.80240.40242.88242.88-0.10%2,009,494
Jul 22, 2026249.25249.25241.65243.12243.12-1.26%2,011,513
Jul 21, 2026250.73253.35246.02246.22246.22-3.53%2,842,793
Jul 20, 2026254.31256.01251.01255.24255.24-0.01%2,776,132
Jul 17, 2026257.98261.31251.45255.27255.27-0.50%2,675,836
Jul 16, 2026252.23257.36251.93256.56256.563.67%2,661,660
Jul 15, 2026246.74251.06245.47247.47247.470.42%1,872,944
Jul 14, 2026244.96247.81243.29246.44246.44-1.84%2,191,173
Jul 13, 2026244.33251.64243.78251.05251.053.77%2,573,431
Jul 10, 2026243.59244.30240.21241.92241.920.27%1,243,047
Jul 9, 2026237.42241.51235.19241.28241.28-0.04%2,272,507
Jul 8, 2026245.19245.19240.76241.37241.37-1.72%1,688,843
Jul 7, 2026244.04248.42244.04245.60245.602.55%1,735,689
Jul 6, 2026243.38243.38237.42239.49239.49-1.15%1,998,340
Jul 2, 2026236.34243.03236.00242.27242.272.77%2,492,775
Jul 1, 2026228.93236.83228.28235.73235.735.26%2,988,475
Jun 30, 2026223.26225.87222.10223.95223.95-0.45%3,583,913
Jun 29, 2026226.55226.70223.03224.97224.970.64%2,023,996
Jun 26, 2026218.22224.22217.65223.55223.553.35%8,664,089
Jun 25, 2026219.48225.29216.04216.31216.31-1.61%2,287,102
Jun 24, 2026221.30223.39218.41219.86219.86-0.29%2,695,249
Jun 23, 2026220.79220.93217.89220.50220.502.75%2,551,205
Jun 22, 2026216.04218.32213.80214.60214.60-1.74%2,999,057
Jun 18, 2026218.34220.03215.30218.41218.41-0.16%6,501,703
Jun 17, 2026220.16224.04216.79218.76218.76-1.46%2,743,782
Jun 16, 2026224.69225.79220.22222.00222.00-0.55%2,615,376
Jun 15, 2026224.36226.54222.33223.22223.22-1.32%2,314,781
Jun 12, 2026224.18227.20221.84226.21226.210.96%2,189,791
Jun 11, 2026228.60230.87225.59225.77224.07-2.31%2,748,011
Jun 10, 2026230.81233.20228.42231.10229.36-0.03%2,155,146
Jun 9, 2026226.61231.59225.38231.17229.430.91%2,088,890
Jun 8, 2026231.07231.61228.77229.08227.35-1.24%1,620,094
Jun 5, 2026233.08234.85231.18231.95230.200.28%2,980,685
Jun 4, 2026234.36237.11230.07231.31229.571.56%2,319,033
Jun 3, 2026228.87229.93225.00227.75226.04-1.48%2,728,888
Jun 2, 2026229.50231.89225.21231.18229.44-1.10%3,550,454
Jun 1, 2026223.96234.73223.95233.74231.985.36%3,970,306
May 29, 2026218.09224.16218.01221.84220.170.90%3,377,827