Skip to main content
logo
Automatic Data Processing, Inc. (ADP)
NASDAQ: ADP · Real-Time Price · USD
275.53
+1.72 (0.63%)
Oct 13, 2026, 2:04 PM EDT - Market open

Automatic Data Processing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 2026276.59277.50274.14275.53275.530.63%516,900
Oct 12, 2026272.33274.45271.96273.81273.811.08%1,093,890
Oct 9, 2026271.10273.02270.11270.88270.880.06%1,097,622
Oct 8, 2026264.90271.73263.45270.73270.732.55%1,734,091
Oct 7, 2026263.50266.15262.16264.00264.000.63%1,444,208
Oct 6, 2026259.20263.47258.86262.36262.360.81%1,486,058
Oct 5, 2026255.96260.78255.96260.26260.261.00%1,672,664
Oct 2, 2026264.92264.92256.51257.68257.68-2.38%2,188,138
Oct 1, 2026263.48266.46261.86263.96263.962.29%1,532,234
Sep 30, 2026261.60264.32257.74258.06258.06-1.43%2,525,120
Sep 29, 2026259.70262.21258.30261.80261.80-2,200,233
Sep 28, 2026260.90264.87259.30261.80261.80-0.71%1,668,871
Sep 25, 2026261.89265.06261.38263.67263.670.21%1,210,346
Sep 24, 2026264.85267.92261.31263.11263.11-0.22%1,993,699
Sep 23, 2026268.54269.72262.47263.68263.68-2.21%2,726,236
Sep 22, 2026271.18273.00266.30269.64269.64-0.11%1,948,269
Sep 21, 2026269.16271.91267.90269.94269.94-0.47%2,307,377
Sep 18, 2026271.61272.24268.99271.22271.22-0.37%6,606,483
Sep 17, 2026271.31273.30270.18272.24272.24-0.35%1,830,142
Sep 16, 2026273.30277.62271.96273.19273.19-1.21%2,480,928
Sep 15, 2026273.96278.52273.54276.53276.53-0.04%2,209,166
Sep 14, 2026272.53277.27271.08276.63276.633.12%2,381,609
Sep 11, 2026265.82268.59265.00268.26268.260.99%2,165,999
Sep 10, 2026265.83268.73265.15267.33265.630.80%1,661,137
Sep 9, 2026267.42268.30264.86265.22263.53-1.02%1,757,531
Sep 8, 2026274.30274.56267.55267.96266.26-3.48%1,814,231
Sep 4, 2026280.47280.67276.45277.62275.85-2.08%2,209,693
Sep 3, 2026282.91287.63281.40283.53281.730.84%2,346,517
Sep 2, 2026283.00283.00278.08281.16279.37-0.82%1,829,172
Sep 1, 2026286.67288.00282.93283.49281.69-0.93%1,782,300
Aug 31, 2026285.59287.32284.93286.16284.34-0.46%1,569,218
Aug 28, 2026285.00287.86285.00287.48285.650.98%1,761,297
Aug 27, 2026279.80286.17279.17284.68282.871.17%1,767,023
Aug 26, 2026280.89284.01280.87281.39279.60-0.49%1,222,504
Aug 25, 2026280.07283.41279.31282.78280.98-0.08%2,248,434
Aug 24, 2026280.90285.59280.90283.01281.210.78%2,449,167
Aug 21, 2026279.70282.17277.00280.81279.020.57%2,609,723
Aug 20, 2026277.50281.67276.93279.21277.430.72%1,685,071
Aug 19, 2026269.98278.96269.91277.22275.462.94%2,355,130
Aug 18, 2026270.91274.63269.14269.31267.601.22%3,344,488
Aug 17, 2026269.54269.94265.82266.06264.37-2.53%2,289,425
Aug 14, 2026276.87277.33271.43272.96271.22-1.18%1,457,391
Aug 13, 2026271.01276.88268.73276.23274.472.56%1,911,789
Aug 12, 2026269.20271.03265.90269.33267.62-0.65%2,159,933
Aug 11, 2026270.67273.14269.49271.09269.37-0.94%2,105,729
Aug 10, 2026268.93273.72268.01273.68271.930.87%1,703,339
Aug 7, 2026272.78275.28270.14271.32269.59-0.80%2,119,293
Aug 6, 2026271.16273.81269.20273.51271.771.27%2,747,855
Aug 5, 2026274.97274.97266.73270.09268.37-0.20%1,931,813
Aug 4, 2026264.41270.80263.36270.62268.900.31%2,586,534