Automatic Data Processing, Inc. ADP
NASDAQ · United States · Technology Services
$258.06-3.74 (-1.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $258.06 | -1.43% | $261.60 | $264.32 | $257.74 | 2.53M |
| 2026-09-29 | $261.80 | 0.00% | $259.70 | $262.21 | $258.30 | 2.20M |
| 2026-09-28 | $261.80 | -0.71% | $260.90 | $264.87 | $259.30 | 1.67M |
| 2026-09-25 | $263.67 | +0.21% | $261.89 | $265.06 | $261.38 | 1.21M |
| 2026-09-24 | $263.11 | -0.22% | $264.85 | $267.92 | $261.31 | 1.99M |
| 2026-09-23 | $263.68 | -2.21% | $268.54 | $269.72 | $262.47 | 2.73M |
| 2026-09-22 | $269.64 | -0.11% | $271.18 | $273.00 | $266.30 | 1.95M |
| 2026-09-21 | $269.94 | -0.47% | $269.16 | $271.91 | $267.90 | 2.31M |
| 2026-09-18 | $271.22 | -0.37% | $271.61 | $272.24 | $268.99 | 6.60M |
| 2026-09-17 | $272.24 | -0.35% | $271.31 | $273.30 | $270.18 | 1.83M |
| 2026-09-16 | $273.19 | -1.21% | $273.30 | $277.62 | $271.96 | 2.48M |
| 2026-09-15 | $276.53 | -0.04% | $273.96 | $278.52 | $273.54 | 2.21M |
| 2026-09-14 | $276.63 | +3.12% | $272.53 | $277.27 | $271.08 | 2.38M |
| 2026-09-11 | $268.26 | +0.35% | $265.82 | $268.59 | $265.00 | 2.17M |
| 2026-09-10 | $267.33 | +0.80% | $265.83 | $268.73 | $265.15 | 1.66M |
| 2026-09-09 | $265.22 | -1.02% | $267.42 | $268.30 | $264.86 | 1.76M |
| 2026-09-08 | $267.96 | -3.48% | $274.30 | $274.56 | $267.55 | 1.81M |
| 2026-09-04 | $277.62 | -2.08% | $280.47 | $280.67 | $276.45 | 2.21M |
| 2026-09-03 | $283.53 | +0.84% | $282.91 | $287.63 | $281.40 | 2.35M |
| 2026-09-02 | $281.16 | -0.82% | $283.00 | $283.00 | $278.08 | 1.83M |
| 2026-09-01 | $283.49 | -0.93% | $286.67 | $288.00 | $282.93 | 1.78M |
| 2026-08-31 | $286.16 | -0.46% | $285.59 | $287.32 | $284.93 | 1.57M |
| 2026-08-28 | $287.48 | +0.98% | $285.00 | $287.86 | $285.00 | 1.76M |
| 2026-08-27 | $284.68 | +1.17% | $279.80 | $286.17 | $279.17 | 1.77M |
| 2026-08-26 | $281.39 | -0.49% | $280.89 | $284.01 | $280.87 | 1.22M |
| 2026-08-25 | $282.78 | -0.08% | $280.07 | $283.41 | $279.31 | 2.25M |
| 2026-08-24 | $283.01 | +0.78% | $280.90 | $285.59 | $280.90 | 2.45M |
| 2026-08-21 | $280.81 | +0.57% | $279.70 | $282.17 | $277.00 | 2.61M |
| 2026-08-20 | $279.21 | +0.72% | $277.50 | $281.67 | $276.93 | 1.69M |
| 2026-08-19 | $277.22 | +2.94% | $269.98 | $278.96 | $269.91 | 2.36M |
| 2026-08-18 | $269.31 | +1.22% | $270.91 | $274.63 | $269.14 | 3.34M |
| 2026-08-17 | $266.06 | -2.53% | $269.54 | $269.94 | $265.82 | 2.29M |
| 2026-08-14 | $272.96 | -1.18% | $276.87 | $277.33 | $271.43 | 1.46M |
| 2026-08-13 | $276.23 | +2.56% | $271.01 | $276.88 | $268.73 | 1.91M |
| 2026-08-12 | $269.33 | -0.65% | $269.20 | $271.03 | $265.90 | 2.16M |
| 2026-08-11 | $271.09 | -0.95% | $270.67 | $273.14 | $269.49 | 2.11M |
| 2026-08-10 | $273.68 | +0.87% | $268.93 | $273.72 | $268.01 | 1.70M |
| 2026-08-07 | $271.32 | -0.80% | $272.78 | $275.28 | $270.14 | 2.12M |
| 2026-08-06 | $273.51 | +1.27% | $271.16 | $273.81 | $269.20 | 2.75M |
| 2026-08-05 | $270.09 | -0.20% | $274.97 | $274.97 | $266.73 | 1.93M |
| 2026-08-04 | $270.62 | +0.31% | $264.41 | $270.80 | $263.36 | 2.59M |
| 2026-08-03 | $269.78 | +1.25% | $270.80 | $275.56 | $268.29 | 3.10M |
| 2026-07-31 | $266.46 | +0.98% | $260.14 | $266.93 | $258.99 | 2.49M |
| 2026-07-30 | $263.87 | -3.48% | $265.44 | $267.47 | $256.90 | 2.90M |
| 2026-07-29 | $273.37 | +3.48% | $264.88 | $280.59 | $261.50 | 4.62M |
| 2026-07-28 | $264.17 | +3.60% | $259.37 | $268.17 | $258.18 | 3.69M |
| 2026-07-27 | $254.98 | +1.96% | $251.18 | $257.74 | $251.18 | 1.72M |
| 2026-07-24 | $250.09 | +2.97% | $244.56 | $250.84 | $243.57 | 1.76M |
| 2026-07-23 | $242.88 | -0.10% | $242.99 | $244.80 | $240.40 | 2.01M |
| 2026-07-22 | $243.12 | -1.26% | $249.25 | $249.25 | $241.65 | 2.01M |
| 2026-07-21 | $246.22 | -3.53% | $250.73 | $253.35 | $246.02 | 2.84M |
| 2026-07-20 | $255.24 | -0.01% | $254.31 | $256.01 | $251.01 | 2.78M |
| 2026-07-17 | $255.27 | -0.50% | $257.98 | $261.31 | $251.45 | 2.68M |
| 2026-07-16 | $256.56 | +3.67% | $252.23 | $257.36 | $251.93 | 2.66M |
| 2026-07-15 | $247.47 | +0.42% | $246.74 | $251.06 | $245.47 | 1.87M |
| 2026-07-14 | $246.44 | -1.84% | $244.96 | $247.81 | $243.29 | 2.19M |
| 2026-07-13 | $251.05 | +3.77% | $244.33 | $251.64 | $243.78 | 2.57M |
| 2026-07-10 | $241.92 | +0.27% | $243.59 | $244.30 | $240.21 | 1.24M |
| 2026-07-09 | $241.28 | -0.04% | $237.42 | $241.51 | $235.19 | 2.27M |
| 2026-07-08 | $241.37 | -1.72% | $245.19 | $245.19 | $240.76 | 1.69M |
| 2026-07-07 | $245.60 | +2.55% | $244.04 | $248.42 | $244.04 | 1.74M |
| 2026-07-06 | $239.49 | -1.15% | $243.38 | $243.38 | $237.42 | 2.00M |
| 2026-07-02 | $242.27 | +2.77% | $236.34 | $243.03 | $236.00 | 2.49M |
| 2026-07-01 | $235.73 | +5.26% | $228.93 | $236.83 | $228.28 | 2.99M |
| 2026-06-30 | $223.95 | -0.45% | $223.26 | $225.87 | $222.10 | 3.58M |
| 2026-06-29 | $224.97 | +0.64% | $226.55 | $226.70 | $223.03 | 2.02M |
| 2026-06-26 | $223.55 | +3.35% | $218.22 | $224.22 | $217.65 | 8.66M |
| 2026-06-25 | $216.31 | -1.61% | $219.48 | $225.29 | $216.04 | 2.29M |
| 2026-06-24 | $219.86 | -0.29% | $221.30 | $223.39 | $218.41 | 2.70M |
| 2026-06-23 | $220.50 | +2.75% | $220.79 | $220.93 | $217.89 | 2.55M |
| 2026-06-22 | $214.60 | -1.74% | $216.04 | $218.32 | $213.80 | 3.00M |
| 2026-06-18 | $218.41 | -0.16% | $218.34 | $220.03 | $215.30 | 6.50M |
| 2026-06-17 | $218.76 | -1.46% | $220.16 | $224.04 | $216.79 | 2.74M |
| 2026-06-16 | $222.00 | -0.55% | $224.69 | $225.79 | $220.22 | 2.62M |
| 2026-06-15 | $223.22 | -1.32% | $224.36 | $226.54 | $222.33 | 2.31M |
| 2026-06-12 | $226.21 | +0.19% | $224.18 | $227.20 | $221.84 | 2.19M |
| 2026-06-11 | $225.77 | -2.31% | $228.60 | $230.87 | $225.59 | 2.75M |
| 2026-06-10 | $231.10 | -0.03% | $230.81 | $233.20 | $228.42 | 2.16M |
| 2026-06-09 | $231.17 | +0.91% | $226.61 | $231.59 | $225.38 | 2.09M |
| 2026-06-08 | $229.08 | -1.24% | $231.07 | $231.61 | $228.77 | 1.62M |
| 2026-06-05 | $231.95 | +0.28% | $233.08 | $234.85 | $231.18 | 2.98M |
| 2026-06-04 | $231.31 | +1.56% | $234.36 | $237.11 | $230.07 | 2.32M |
| 2026-06-03 | $227.75 | -1.48% | $228.87 | $229.93 | $225.00 | 2.73M |
| 2026-06-02 | $231.18 | -1.10% | $229.50 | $231.89 | $225.21 | 3.55M |
| 2026-06-01 | $233.74 | +5.36% | $223.96 | $234.73 | $223.95 | 3.97M |
| 2026-05-29 | $221.84 | +0.90% | $218.09 | $224.16 | $218.01 | 3.38M |
| 2026-05-28 | $219.86 | +1.02% | $215.60 | $221.10 | $215.60 | 1.78M |
| 2026-05-27 | $217.65 | -0.32% | $218.63 | $221.37 | $216.72 | 2.06M |
| 2026-05-26 | $218.35 | -3.09% | $221.84 | $223.48 | $218.28 | 2.37M |
| 2026-05-22 | $225.31 | +2.38% | $220.32 | $226.46 | $220.18 | 2.28M |