Skip to main content
logo
Automatic Data Processing, Inc. (ADP)
NASDAQ: ADP · Real-Time Price · USD
218.76
-3.24 (-1.46%)
At close: Jun 17, 2026, 4:00 PM EDT
218.50
-0.26 (-0.12%)
After-hours: Jun 17, 2026, 6:01 PM EDT

Automatic Data Processing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 2026220.16224.04216.79218.76218.76-1.46%2,743,081
Jun 16, 2026224.69225.79220.22222.00222.00-0.55%2,615,358
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
Apr 28, 2026199.69201.52197.60199.17197.670.98%3,644,118
Apr 27, 2026195.85199.45195.70197.23195.740.36%2,638,951
Apr 24, 2026196.96197.63194.90196.53195.05-1.01%3,414,929
Apr 23, 2026200.11200.90195.11198.53197.04-1.57%4,208,233
Apr 22, 2026203.18203.95200.62201.69200.17-0.58%2,038,628
Apr 21, 2026202.24206.10201.82202.87201.340.24%3,041,241
Apr 20, 2026200.47203.39200.46202.39200.870.96%2,061,959
Apr 17, 2026201.65202.14198.33200.47198.960.04%2,894,781
Apr 16, 2026197.85201.40197.85200.39198.881.76%2,725,523
Apr 15, 2026196.06198.88194.53196.92195.440.94%3,781,277
Apr 14, 2026195.69197.69194.14195.08193.61-0.15%2,409,099
Apr 13, 2026188.26195.47188.26195.38193.913.49%3,142,565
Apr 10, 2026195.99196.05188.16188.79187.37-3.69%3,202,580
Apr 9, 2026199.78199.82194.54196.02194.54-2.37%2,996,335
Apr 8, 2026204.51206.54199.38200.78199.27-1.39%2,835,498