Automatic Data Processing, Inc. (ADP)
NASDAQ: ADP · Real-Time Price · USD
231.25
-2.74 (-1.17%)
Feb 6, 2026, 3:01 PM EST - Market open
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 234.18 | 235.69 | 230.77 | 231.57 | - | -1.03% | 1,697,231 |
| Feb 5, 2026 | 236.58 | 238.88 | 232.41 | 233.99 | 233.99 | -0.29% | 2,783,715 |
| Feb 4, 2026 | 235.50 | 237.89 | 230.78 | 234.67 | 234.67 | -0.17% | 4,156,514 |
| Feb 3, 2026 | 244.15 | 244.29 | 234.81 | 235.08 | 235.08 | -5.04% | 4,374,804 |
| Feb 2, 2026 | 246.60 | 250.00 | 244.64 | 247.56 | 247.56 | 0.30% | 2,024,233 |
| Jan 30, 2026 | 245.07 | 247.00 | 243.68 | 246.82 | 246.82 | 0.35% | 3,567,307 |
| Jan 29, 2026 | 249.39 | 252.43 | 244.44 | 245.97 | 245.97 | -1.88% | 3,530,931 |
| Jan 28, 2026 | 249.65 | 255.73 | 248.30 | 250.69 | 250.69 | -1.50% | 4,089,328 |
| Jan 27, 2026 | 256.78 | 257.46 | 253.44 | 254.51 | 254.51 | -1.42% | 3,482,089 |
| Jan 26, 2026 | 258.43 | 260.24 | 256.22 | 258.17 | 258.17 | 0.12% | 2,043,498 |
| Jan 23, 2026 | 258.13 | 260.65 | 256.88 | 257.87 | 257.87 | -0.76% | 2,114,594 |
| Jan 22, 2026 | 257.20 | 260.06 | 256.53 | 259.86 | 259.86 | 1.11% | 2,002,099 |
| Jan 21, 2026 | 255.43 | 259.29 | 254.50 | 256.99 | 256.99 | 0.74% | 2,540,638 |
| Jan 20, 2026 | 258.46 | 259.90 | 254.19 | 255.10 | 255.10 | -2.05% | 2,214,683 |
| Jan 16, 2026 | 260.02 | 261.09 | 257.57 | 260.44 | 260.44 | 0.09% | 2,880,309 |
| Jan 15, 2026 | 261.14 | 263.58 | 259.13 | 260.20 | 260.20 | 0.66% | 2,054,067 |
| Jan 14, 2026 | 256.64 | 259.04 | 256.19 | 258.50 | 258.50 | 0.56% | 1,894,757 |
| Jan 13, 2026 | 262.29 | 263.22 | 256.72 | 257.07 | 257.07 | -2.18% | 1,802,994 |
| Jan 12, 2026 | 264.80 | 266.03 | 261.97 | 262.80 | 262.80 | -1.21% | 1,495,087 |
| Jan 9, 2026 | 265.55 | 268.08 | 264.66 | 266.02 | 266.02 | 0.13% | 1,687,591 |
| Jan 8, 2026 | 260.25 | 267.03 | 259.60 | 265.67 | 265.67 | 1.69% | 1,988,730 |
| Jan 7, 2026 | 261.95 | 262.48 | 259.30 | 261.26 | 261.26 | 0.05% | 1,479,233 |
| Jan 6, 2026 | 255.77 | 262.10 | 255.47 | 261.12 | 261.12 | 1.48% | 2,063,884 |
| Jan 5, 2026 | 252.69 | 259.14 | 251.96 | 257.32 | 257.32 | 1.76% | 2,102,893 |
| Jan 2, 2026 | 257.03 | 257.67 | 251.65 | 252.88 | 252.88 | -1.69% | 2,026,336 |
| Dec 31, 2025 | 258.98 | 259.50 | 257.09 | 257.23 | 257.23 | -0.89% | 1,760,284 |
| Dec 30, 2025 | 258.62 | 260.66 | 258.56 | 259.53 | 259.53 | -0.03% | 1,004,300 |
| Dec 29, 2025 | 259.15 | 260.83 | 258.41 | 259.61 | 259.61 | 0.30% | 1,703,325 |
| Dec 26, 2025 | 257.87 | 259.05 | 257.40 | 258.84 | 258.84 | 0.29% | 1,230,478 |
| Dec 24, 2025 | 256.52 | 259.00 | 255.30 | 258.10 | 258.10 | 0.43% | 622,119 |
| Dec 23, 2025 | 260.27 | 260.37 | 256.59 | 257.01 | 257.01 | -1.05% | 1,875,884 |
| Dec 22, 2025 | 257.94 | 261.49 | 257.62 | 259.74 | 259.74 | 0.70% | 2,075,749 |
| Dec 19, 2025 | 260.32 | 261.00 | 257.04 | 257.94 | 257.94 | -1.16% | 7,868,523 |
| Dec 18, 2025 | 263.13 | 265.25 | 260.76 | 260.97 | 260.97 | -1.70% | 3,508,688 |
| Dec 17, 2025 | 261.28 | 266.42 | 261.00 | 265.47 | 265.47 | 1.26% | 2,511,269 |
| Dec 16, 2025 | 261.78 | 263.80 | 259.57 | 262.17 | 262.17 | -1.05% | 3,359,208 |
| Dec 15, 2025 | 266.33 | 267.85 | 264.57 | 264.95 | 264.95 | -0.43% | 2,958,004 |
| Dec 12, 2025 | 264.05 | 266.35 | 263.74 | 266.10 | 266.10 | 0.53% | 2,079,242 |
| Dec 11, 2025 | 259.59 | 264.99 | 259.35 | 264.69 | 262.99 | 2.06% | 1,634,809 |
| Dec 10, 2025 | 257.36 | 260.05 | 256.83 | 259.34 | 257.67 | 0.43% | 2,449,979 |
| Dec 9, 2025 | 259.09 | 260.99 | 257.99 | 258.23 | 256.57 | -0.18% | 1,717,110 |
| Dec 8, 2025 | 260.86 | 261.12 | 257.58 | 258.69 | 257.03 | -1.12% | 2,584,354 |
| Dec 5, 2025 | 259.40 | 262.76 | 259.34 | 261.63 | 259.95 | 0.86% | 2,756,599 |
| Dec 4, 2025 | 261.46 | 262.30 | 258.35 | 259.40 | 257.73 | -0.32% | 2,594,225 |
| Dec 3, 2025 | 256.50 | 260.54 | 256.50 | 260.22 | 258.55 | 1.18% | 2,367,407 |
| Dec 2, 2025 | 256.65 | 258.11 | 254.46 | 257.18 | 255.53 | 0.52% | 3,423,094 |
| Dec 1, 2025 | 254.00 | 257.90 | 253.20 | 255.84 | 254.20 | 0.21% | 2,861,057 |
| Nov 28, 2025 | 255.29 | 256.36 | 253.70 | 255.30 | 253.66 | 0.38% | 975,344 |
| Nov 26, 2025 | 256.98 | 257.40 | 254.06 | 254.33 | 252.70 | -0.77% | 1,711,786 |
| Nov 25, 2025 | 251.00 | 260.00 | 250.66 | 256.31 | 254.66 | 2.48% | 2,670,364 |