Skip to main content
logo
Automatic Data Processing, Inc. (ADP)
NASDAQ: ADP · Real-Time Price · USD
268.26
+0.93 (0.35%)
At close: Sep 11, 2026, 4:00 PM EDT
268.10
-0.16 (-0.06%)
After-hours: Sep 11, 2026, 7:30 PM EDT

Automatic Data Processing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 2026265.82268.59265.00268.26268.260.99%1,453,247
Sep 10, 2026265.83268.73265.15267.33265.630.80%1,652,724
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
Aug 3, 2026270.80275.56268.29269.78268.061.25%3,103,761
Jul 31, 2026260.14266.93258.99266.46264.770.98%2,494,563
Jul 30, 2026265.44267.47256.90263.87262.19-3.48%2,895,460
Jul 29, 2026264.88280.59261.50273.37271.633.48%4,624,457
Jul 28, 2026259.37268.17258.18264.17262.493.60%3,689,351
Jul 27, 2026251.18257.74251.18254.98253.361.96%1,724,230
Jul 24, 2026244.56250.84243.57250.09248.502.97%1,763,767
Jul 23, 2026242.99244.80240.40242.88241.34-0.10%2,009,494
Jul 22, 2026249.25249.25241.65243.12241.57-1.26%2,011,513
Jul 21, 2026250.73253.35246.02246.22244.65-3.53%2,842,793
Jul 20, 2026254.31256.01251.01255.24253.62-0.01%2,776,132
Jul 17, 2026257.98261.31251.45255.27253.64-0.50%2,675,836
Jul 16, 2026252.23257.36251.93256.56254.933.67%2,661,660
Jul 15, 2026246.74251.06245.47247.47245.900.42%1,872,944
Jul 14, 2026244.96247.81243.29246.44244.87-1.84%2,191,173
Jul 13, 2026244.33251.64243.78251.05249.453.77%2,573,431
Jul 10, 2026243.59244.30240.21241.92240.380.27%1,243,047
Jul 9, 2026237.42241.51235.19241.28239.75-0.04%2,272,507
Jul 8, 2026245.19245.19240.76241.37239.84-1.72%1,688,843
Jul 7, 2026244.04248.42244.04245.60244.042.55%1,735,689
Jul 6, 2026243.38243.38237.42239.49237.97-1.15%1,998,340
Jul 2, 2026236.34243.03236.00242.27240.732.77%2,492,775