Skip to main content
Automatic Data Processing, Inc. (ADP)
NASDAQ: ADP · Real-Time Price · USD
223.55
+7.24 (3.35%)
At close: Jun 26, 2026, 4:00 PM EDT
222.91
-0.64 (-0.29%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Automatic Data Processing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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
Apr 7, 2026203.89205.44202.83203.61202.08-0.36%2,259,580
Apr 6, 2026203.49205.35202.02204.34202.800.16%1,675,467
Apr 2, 2026201.25204.30199.16204.01202.471.36%2,868,342
Apr 1, 2026203.35204.44197.08201.28199.76-0.94%3,077,767
Mar 31, 2026206.91208.17202.35203.18201.65-1.11%3,444,866
Mar 30, 2026203.19206.66202.50205.47203.922.10%3,647,196
Mar 27, 2026203.48204.59199.19201.25199.73-1.59%3,569,513
Mar 26, 2026202.03208.19201.92204.51202.971.19%3,123,725
Mar 25, 2026206.26209.49198.59202.11200.59-1.36%2,854,800
Mar 24, 2026209.33210.29204.03204.89203.35-2.30%3,100,068
Mar 23, 2026209.58211.73208.01209.71208.130.49%3,822,656
Mar 20, 2026211.27212.79208.56208.69207.12-0.94%19,084,187
Mar 19, 2026210.74214.30209.00210.66209.071.14%3,286,866
Mar 18, 2026207.36211.06207.36208.28206.71-0.69%3,243,748
Mar 17, 2026210.19213.42208.88209.73208.150.30%2,702,840
Mar 16, 2026208.45210.95207.59209.11207.540.28%3,394,838
Mar 13, 2026205.76209.15205.53208.52206.951.35%3,135,407
Mar 12, 2026212.70216.00207.28207.45204.20-2.61%4,174,267
Mar 11, 2026217.88219.80211.42213.00209.66-2.01%2,605,209
Mar 10, 2026221.96222.41212.50217.37213.97-2.54%3,204,877
Mar 9, 2026224.57225.49220.38223.04219.55-1.41%4,332,333
Mar 6, 2026220.85226.50219.29226.24222.701.59%3,798,924
Mar 5, 2026217.49223.45217.25222.70219.212.55%4,814,099
Mar 4, 2026216.84218.36214.62217.16213.760.41%4,230,461
Mar 3, 2026214.62217.55213.50216.27212.880.60%3,547,516
Mar 2, 2026212.59216.25210.72214.97211.600.28%4,419,506
Feb 27, 2026214.91215.80208.92214.36211.00-1.83%4,998,950
Feb 26, 2026214.78221.73214.78218.36214.941.92%3,911,021
Feb 25, 2026206.11214.34205.25214.25210.894.17%5,074,668
Feb 24, 2026205.73207.78203.26205.68202.46-0.02%5,808,244
Feb 23, 2026213.25214.20205.33205.73202.51-4.08%4,293,080
Feb 20, 2026215.36216.18212.76214.47211.11-0.69%2,511,656
Feb 19, 2026217.21218.85213.90215.97212.59-0.57%3,597,797
Feb 18, 2026212.84217.83211.62217.21213.811.94%3,363,299
Feb 17, 2026212.43214.85210.22213.08209.740.46%4,965,309
Feb 13, 2026210.67213.36209.05212.11208.791.02%3,840,667
Feb 12, 2026216.58217.05208.62209.96206.67-3.50%7,879,712
Feb 11, 2026225.53226.08216.65217.57214.16-3.53%4,597,528
Feb 10, 2026224.01227.12223.44225.53222.00-0.48%4,475,998
Feb 9, 2026231.36231.36224.93226.62223.07-2.05%3,377,009
Feb 6, 2026234.18235.69230.28231.36227.74-1.12%3,223,418
Feb 5, 2026236.58238.88232.41233.99230.33-0.29%2,797,785
Feb 4, 2026235.50237.89230.78234.67230.99-0.17%4,159,278
Feb 3, 2026244.15244.29234.81235.08231.40-5.04%4,377,706