Skip to main content
logo
Automatic Data Processing, Inc. (ADP)
NASDAQ: ADP · Real-Time Price · USD
241.92
+0.64 (0.27%)
At close: Jul 10, 2026, 4:00 PM EDT
242.58
+0.66 (0.27%)
After-hours: Jul 10, 2026, 7:35 PM EDT

Automatic Data Processing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2026243.59244.30240.21241.92241.920.27%1,231,809
Jul 9, 2026237.42241.51235.19241.28241.28-0.04%1,782,235
Jul 8, 2026245.19245.19240.76241.37241.37-1.72%1,556,393
Jul 7, 2026244.04248.42244.04245.60245.602.55%1,722,772
Jul 6, 2026243.38243.38237.42239.49239.49-1.15%1,983,805
Jul 2, 2026236.34243.03236.00242.27242.272.77%2,480,061
Jul 1, 2026228.93236.83228.28235.73235.735.26%2,715,121
Jun 30, 2026223.26225.87222.10223.95223.95-0.45%3,374,796
Jun 29, 2026226.55226.70223.03224.97224.970.64%2,020,444
Jun 26, 2026218.22224.22217.65223.55223.553.35%7,884,304
Jun 25, 2026219.48225.29216.04216.31216.31-1.61%2,277,614
Jun 24, 2026221.30223.39218.41219.86219.86-0.29%2,693,982
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
May 28, 2026215.60221.10215.60219.86218.201.02%1,784,737
May 27, 2026218.63221.37216.72217.65216.01-0.32%2,061,789
May 26, 2026221.84223.48218.28218.35216.71-3.09%2,374,525
May 22, 2026220.32226.46220.18225.31223.612.38%2,282,739
May 21, 2026219.03220.59216.62220.08218.42-0.28%2,248,980
May 20, 2026218.22221.02215.34220.69219.030.11%2,846,778
May 19, 2026222.94227.43220.33220.44218.78-1.12%3,575,991
May 18, 2026215.30223.31215.13222.94221.263.94%3,256,794
May 15, 2026210.10214.92210.10214.48212.872.93%2,922,000
May 14, 2026208.63211.24207.07208.37206.80-0.12%2,818,569
May 13, 2026211.47212.48204.56208.63207.06-2.42%3,251,563
May 12, 2026213.78215.81211.13213.81212.201.01%4,018,271
May 11, 2026211.26213.13209.98211.67210.08-0.62%2,260,138
May 8, 2026212.69213.56208.63213.00211.39-0.51%2,804,143
May 7, 2026206.05215.09206.05214.09212.483.33%3,462,763
May 6, 2026208.41209.21205.70207.20205.64-1.61%2,237,657
May 5, 2026210.03211.23206.74210.60209.01-0.34%2,113,945
May 4, 2026213.12216.10210.63211.32209.73-1.35%2,986,897
May 1, 2026215.02216.55209.12214.21212.601.07%2,621,759
Apr 30, 2026212.65215.06210.30211.94210.34-1.45%4,253,634
Apr 29, 2026207.78215.17205.06215.06213.447.98%4,441,607