Skip to main content
Automatic Data Processing, Inc. (ADP)
NASDAQ: ADP · Real-Time Price · USD
199.17
+1.94 (0.98%)
At close: Apr 28, 2026, 4:00 PM EDT
200.95
+1.78 (0.89%)
Pre-market: Apr 29, 2026, 4:08 AM EDT

Automatic Data Processing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026199.69201.52197.60199.17199.170.98%3,641,774
Apr 27, 2026195.85199.45195.70197.23197.230.36%2,637,583
Apr 24, 2026196.96197.63194.90196.53196.53-1.01%3,414,929
Apr 23, 2026200.11200.90195.11198.53198.53-1.57%4,208,233
Apr 22, 2026203.18203.95200.62201.69201.69-0.58%2,038,628
Apr 21, 2026202.24206.10201.82202.87202.870.24%3,041,241
Apr 20, 2026200.47203.39200.46202.39202.390.96%2,061,959
Apr 17, 2026201.65202.14198.33200.47200.470.04%2,894,781
Apr 16, 2026197.85201.40197.85200.39200.391.76%2,725,523
Apr 15, 2026196.06198.88194.53196.92196.920.94%3,781,277
Apr 14, 2026195.69197.69194.14195.08195.08-0.15%2,409,099
Apr 13, 2026188.26195.47188.26195.38195.383.49%3,142,565
Apr 10, 2026195.99196.05188.16188.79188.79-3.69%3,202,580
Apr 9, 2026199.78199.82194.54196.02196.02-2.37%2,996,335
Apr 8, 2026204.51206.54199.38200.78200.78-1.39%2,835,498
Apr 7, 2026203.89205.44202.83203.61203.61-0.36%2,259,580
Apr 6, 2026203.49205.35202.02204.34204.340.16%1,675,467
Apr 2, 2026201.25204.30199.16204.01204.011.36%2,868,342
Apr 1, 2026203.35204.44197.08201.28201.28-0.94%3,077,767
Mar 31, 2026206.91208.17202.35203.18203.18-1.11%3,444,866
Mar 30, 2026203.19206.66202.50205.47205.472.10%3,647,196
Mar 27, 2026203.48204.59199.19201.25201.25-1.59%3,569,513
Mar 26, 2026202.03208.19201.92204.51204.511.19%3,123,725
Mar 25, 2026206.26209.49198.59202.11202.11-1.36%2,854,800
Mar 24, 2026209.33210.29204.03204.89204.89-2.30%3,100,068
Mar 23, 2026209.58211.73208.01209.71209.710.49%3,822,656
Mar 20, 2026211.27212.79208.56208.69208.69-0.94%19,084,187
Mar 19, 2026210.74214.30209.00210.66210.661.14%3,286,866
Mar 18, 2026207.36211.06207.36208.28208.28-0.69%3,243,748
Mar 17, 2026210.19213.42208.88209.73209.730.30%2,702,840
Mar 16, 2026208.45210.95207.59209.11209.110.28%3,394,838
Mar 13, 2026205.76209.15205.53208.52208.520.52%3,135,407
Mar 12, 2026212.70216.00207.28207.45205.75-2.61%4,174,267
Mar 11, 2026217.88219.80211.42213.00211.25-2.01%2,605,209
Mar 10, 2026221.96222.41212.50217.37215.59-2.54%3,204,877
Mar 9, 2026224.57225.49220.38223.04221.21-1.41%4,332,333
Mar 6, 2026220.85226.50219.29226.24224.391.59%3,798,924
Mar 5, 2026217.49223.45217.25222.70220.882.55%4,814,099
Mar 4, 2026216.84218.36214.62217.16215.380.41%4,230,461
Mar 3, 2026214.62217.55213.50216.27214.500.60%3,547,516
Mar 2, 2026212.59216.25210.72214.97213.210.28%4,419,506
Feb 27, 2026214.91215.80208.92214.36212.60-1.83%4,998,950
Feb 26, 2026214.78221.73214.78218.36216.571.92%3,911,021
Feb 25, 2026206.11214.34205.25214.25212.494.17%5,074,668
Feb 24, 2026205.73207.78203.26205.68203.99-0.02%5,808,244
Feb 23, 2026213.25214.20205.33205.73204.04-4.08%4,293,080
Feb 20, 2026215.36216.18212.76214.47212.71-0.69%2,511,656
Feb 19, 2026217.21218.85213.90215.97214.20-0.57%3,597,797
Feb 18, 2026212.84217.83211.62217.21215.431.94%3,363,299
Feb 17, 2026212.43214.85210.22213.08211.330.46%4,965,309
Feb 13, 2026210.67213.36209.05212.11210.371.02%3,840,667
Feb 12, 2026216.58217.05208.62209.96208.24-3.50%7,879,712
Feb 11, 2026225.53226.08216.65217.57215.79-3.53%4,597,528
Feb 10, 2026224.01227.12223.44225.53223.68-0.48%4,475,998
Feb 9, 2026231.36231.36224.93226.62224.76-2.05%3,377,009
Feb 6, 2026234.18235.69230.28231.36229.46-1.12%3,223,418
Feb 5, 2026236.58238.88232.41233.99232.07-0.29%2,797,785
Feb 4, 2026235.50237.89230.78234.67232.75-0.17%4,159,278
Feb 3, 2026244.15244.29234.81235.08233.15-5.04%4,377,706
Feb 2, 2026246.60250.00244.64247.56245.530.30%2,024,603
Jan 30, 2026245.07247.00243.68246.82244.800.35%3,568,356
Jan 29, 2026249.39252.43244.44245.97243.95-1.88%3,533,799
Jan 28, 2026249.65255.73248.30250.69248.64-1.50%4,089,420
Jan 27, 2026256.78257.46253.44254.51252.42-1.42%3,482,089
Jan 26, 2026258.43260.24256.22258.17256.050.12%2,043,498
Jan 23, 2026258.13260.65256.88257.87255.76-0.76%2,114,594
Jan 22, 2026257.20260.06256.53259.86257.731.11%2,002,099
Jan 21, 2026255.43259.29254.50256.99254.880.74%2,540,638
Jan 20, 2026258.46259.90254.19255.10253.01-2.05%2,214,683
Jan 16, 2026260.02261.09257.57260.44258.310.09%2,880,309
Jan 15, 2026261.14263.58259.13260.20258.070.66%2,054,067
Jan 14, 2026256.64259.04256.19258.50256.380.56%1,894,757
Jan 13, 2026262.29263.22256.72257.07254.96-2.18%1,802,994
Jan 12, 2026264.80266.03261.97262.80260.65-1.21%1,495,087
Jan 9, 2026265.55268.08264.66266.02263.840.13%1,687,591
Jan 8, 2026260.25267.03259.60265.67263.491.69%1,988,730
Jan 7, 2026261.95262.48259.30261.26259.120.05%1,479,233
Jan 6, 2026255.77262.10255.47261.12258.981.48%2,063,884
Jan 5, 2026252.69259.14251.96257.32255.211.76%2,102,893
Jan 2, 2026257.03257.67251.65252.88250.81-1.69%2,026,336
Dec 31, 2025258.98259.50257.09257.23255.12-0.89%1,760,284
Dec 30, 2025258.62260.66258.56259.53257.40-0.03%1,004,300
Dec 29, 2025259.15260.83258.41259.61257.480.30%1,703,325
Dec 26, 2025257.87259.05257.40258.84256.720.29%1,230,478
Dec 24, 2025256.52259.00255.30258.10255.980.43%622,119
Dec 23, 2025260.27260.37256.59257.01254.90-1.05%1,875,884
Dec 22, 2025257.94261.49257.62259.74257.610.70%2,075,749
Dec 19, 2025260.32261.00257.04257.94255.83-1.16%7,868,523
Dec 18, 2025263.13265.25260.76260.97258.83-1.70%3,508,688
Dec 17, 2025261.28266.42261.00265.47263.291.26%2,511,269
Dec 16, 2025261.78263.80259.57262.17260.02-1.05%3,359,208
Dec 15, 2025266.33267.85264.57264.95262.78-0.43%2,958,004
Dec 12, 2025264.05266.35263.74266.10263.920.53%2,079,242
Dec 11, 2025259.59264.99259.35264.69260.832.06%1,634,809
Dec 10, 2025257.36260.05256.83259.34255.560.43%2,449,979
Dec 9, 2025259.09260.99257.99258.23254.47-0.18%1,717,110
Dec 8, 2025260.86261.12257.58258.69254.92-1.12%2,584,354
Dec 5, 2025259.40262.76259.34261.63257.820.86%2,756,599
Dec 4, 2025261.46262.30258.35259.40255.62-0.32%2,594,225
Dec 3, 2025256.50260.54256.50260.22256.431.18%2,367,407