Automatic Data Processing, Inc. (ADP)

NASDAQ: ADP · Real-Time Price · USD

305.63

+3.57 (1.18%)

At close: Nov 10, 2026, 4:00 PM EST

305.44

-0.19 (-0.06%)

After-hours: Nov 10, 2026, 4:41 PM EST

Automatic Data Processing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	300.45	305.75	296.65	305.63	305.63	1.18%	1,383,665
Nov 9, 2026	303.84	304.27	299.70	302.06	302.06	-0.43%	2,299,588
Nov 6, 2026	295.43	304.88	295.43	303.35	303.35	-1.23%	2,401,934
Nov 5, 2026	308.06	310.98	304.28	307.14	307.14	1.19%	3,295,618
Nov 4, 2026	300.35	305.27	295.15	303.54	303.54	2.54%	3,687,809
Nov 3, 2026	295.00	299.02	292.29	296.01	296.01	-0.93%	2,402,706
Nov 2, 2026	293.83	300.54	293.19	298.78	298.78	1.68%	2,712,900
Oct 30, 2026	293.20	297.76	292.00	293.84	293.84	2.71%	3,608,838
Oct 29, 2026	289.67	289.89	283.58	286.08	286.08	0.25%	2,242,033
Oct 28, 2026	289.45	290.11	282.73	285.37	285.37	-2.64%	3,088,012
Oct 27, 2026	298.89	300.10	291.42	293.11	293.11	-2.66%	2,145,343
Oct 26, 2026	304.44	306.04	298.96	301.12	301.12	-1.00%	2,550,035
Oct 23, 2026	306.99	309.40	300.88	304.16	304.16	-1.23%	1,694,199
Oct 22, 2026	296.86	308.63	296.86	307.94	307.94	4.56%	3,271,037
Oct 21, 2026	290.78	296.14	290.34	294.50	294.50	0.60%	2,227,087
Oct 20, 2026	289.44	294.27	288.18	292.75	292.75	1.99%	2,503,536
Oct 19, 2026	288.23	288.54	285.28	287.03	287.03	-0.65%	1,363,772
Oct 16, 2026	287.93	290.12	285.69	288.90	288.90	1.14%	2,295,855
Oct 15, 2026	286.50	289.80	285.09	285.65	285.65	1.90%	2,151,473
Oct 14, 2026	277.50	280.59	276.89	280.32	280.32	1.60%	1,768,350
Oct 13, 2026	276.59	277.50	274.14	275.90	275.90	0.76%	1,228,736
Oct 12, 2026	272.33	274.45	271.96	273.81	273.81	1.08%	1,093,890
Oct 9, 2026	271.10	273.02	270.11	270.88	270.88	0.06%	1,097,622
Oct 8, 2026	264.90	271.73	263.45	270.73	270.73	2.55%	1,734,091
Oct 7, 2026	263.50	266.15	262.16	264.00	264.00	0.63%	1,444,208
Oct 6, 2026	259.20	263.47	258.86	262.36	262.36	0.81%	1,486,058
Oct 5, 2026	255.96	260.78	255.96	260.26	260.26	1.00%	1,672,664
Oct 2, 2026	264.92	264.92	256.51	257.68	257.68	-2.38%	2,188,138
Oct 1, 2026	263.48	266.46	261.86	263.96	263.96	2.29%	1,532,234
Sep 30, 2026	261.60	264.32	257.74	258.06	258.06	-1.43%	2,525,120
Sep 29, 2026	259.70	262.21	258.30	261.80	261.80	-	2,200,233
Sep 28, 2026	260.90	264.87	259.30	261.80	261.80	-0.71%	1,668,871
Sep 25, 2026	261.89	265.06	261.38	263.67	263.67	0.21%	1,210,346
Sep 24, 2026	264.85	267.92	261.31	263.11	263.11	-0.22%	1,993,699
Sep 23, 2026	268.54	269.72	262.47	263.68	263.68	-2.21%	2,726,236
Sep 22, 2026	271.18	273.00	266.30	269.64	269.64	-0.11%	1,948,269
Sep 21, 2026	269.16	271.91	267.90	269.94	269.94	-0.47%	2,307,377
Sep 18, 2026	271.61	272.24	268.99	271.22	271.22	-0.37%	6,606,483
Sep 17, 2026	271.31	273.30	270.18	272.24	272.24	-0.35%	1,830,142
Sep 16, 2026	273.30	277.62	271.96	273.19	273.19	-1.21%	2,480,928
Sep 15, 2026	273.96	278.52	273.54	276.53	276.53	-0.04%	2,209,166
Sep 14, 2026	272.53	277.27	271.08	276.63	276.63	3.12%	2,381,609
Sep 11, 2026	265.82	268.59	265.00	268.26	268.26	0.99%	2,165,999
Sep 10, 2026	265.83	268.73	265.15	267.33	265.63	0.80%	1,661,137
Sep 9, 2026	267.42	268.30	264.86	265.22	263.53	-1.02%	1,757,531
Sep 8, 2026	274.30	274.56	267.55	267.96	266.26	-3.48%	1,814,231
Sep 4, 2026	280.47	280.67	276.45	277.62	275.85	-2.08%	2,209,693
Sep 3, 2026	282.91	287.63	281.40	283.53	281.73	0.84%	2,346,517
Sep 2, 2026	283.00	283.00	278.08	281.16	279.37	-0.82%	1,829,172
Sep 1, 2026	286.67	288.00	282.93	283.49	281.69	-0.93%	1,782,300