NASDAQ : ADP
Automatic Data Processing, Inc. — Price history
Technology · Software - Application · United States
Last price 293.84 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 116.24B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Automatic Data Processing, Inc. (ADP) closed at 299.71 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 293.83 | 300.03 | 293.19 | 299.71 | 607,513 | +2.00% |
| 2026-10-30 | 293.2 | 297.76 | 292 | 293.84 | 3,608,838 | +2.71% |
| 2026-10-29 | 289.67 | 289.89 | 283.58 | 286.08 | 2,242,033 | +0.25% |
| 2026-10-28 | 289.45 | 290.11 | 282.73 | 285.37 | 3,088,012 | -2.64% |
| 2026-10-27 | 298.89 | 300.1 | 291.415 | 293.11 | 2,145,343 | -2.66% |
| 2026-10-26 | 304.44 | 306.04 | 298.96 | 301.12 | 2,550,035 | -1.00% |
| 2026-10-23 | 306.99 | 309.4 | 300.88 | 304.16 | 1,694,199 | -1.23% |
| 2026-10-22 | 296.86 | 308.63 | 296.86 | 307.94 | 3,271,037 | +4.56% |
| 2026-10-21 | 290.78 | 296.14 | 290.34 | 294.5 | 2,227,087 | +0.60% |
| 2026-10-20 | 289.44 | 294.265 | 288.184 | 292.75 | 2,503,536 | +1.99% |
| 2026-10-19 | 288.225 | 288.54 | 285.28 | 287.03 | 1,363,772 | -0.65% |
| 2026-10-16 | 287.93 | 290.12 | 285.685 | 288.9 | 2,295,855 | +1.14% |
| 2026-10-15 | 286.498 | 289.801 | 285.09 | 285.65 | 2,151,473 | +1.90% |
| 2026-10-14 | 277.5 | 280.59 | 276.89 | 280.32 | 1,768,350 | +1.60% |
| 2026-10-13 | 276.59 | 277.495 | 274.14 | 275.9 | 1,228,736 | +0.76% |
| 2026-10-12 | 272.33 | 274.45 | 271.96 | 273.81 | 1,093,890 | +1.08% |
| 2026-10-09 | 271.1 | 273.015 | 270.11 | 270.88 | 1,097,622 | +0.06% |
| 2026-10-08 | 264.9 | 271.73 | 263.45 | 270.73 | 1,734,091 | +2.55% |
| 2026-10-07 | 263.5 | 266.15 | 262.16 | 264 | 1,444,208 | +0.63% |
| 2026-10-06 | 259.2 | 263.465 | 258.86 | 262.36 | 1,486,058 | +0.81% |
| 2026-10-05 | 255.96 | 260.78 | 255.96 | 260.26 | 1,672,664 | +1.00% |
| 2026-10-02 | 264.917 | 264.917 | 256.51 | 257.68 | 2,188,138 | -2.38% |
| 2026-10-01 | 263.48 | 266.46 | 261.86 | 263.96 | 1,532,234 | +2.29% |
| 2026-09-30 | 261.6 | 264.32 | 257.744 | 258.06 | 2,525,120 | -1.43% |
| 2026-09-29 | 259.7 | 262.21 | 258.3 | 261.8 | 2,200,233 | +0.00% |
| 2026-09-28 | 260.9 | 264.87 | 259.3 | 261.8 | 1,668,871 | -0.71% |
| 2026-09-25 | 261.89 | 265.06 | 261.38 | 263.67 | 1,210,346 | +0.21% |
| 2026-09-24 | 264.85 | 267.915 | 261.305 | 263.11 | 1,993,699 | -0.22% |
| 2026-09-23 | 268.54 | 269.72 | 262.47 | 263.68 | 2,726,236 | -2.21% |
| 2026-09-22 | 271.18 | 273 | 266.298 | 269.64 | 1,948,269 | -0.11% |
| 2026-09-21 | 269.16 | 271.905 | 267.9 | 269.94 | 2,307,377 | -0.47% |
| 2026-09-18 | 271.61 | 272.24 | 268.99 | 271.22 | 6,606,483 | -0.37% |
| 2026-09-17 | 271.31 | 273.3 | 270.18 | 272.24 | 1,830,142 | -0.35% |
| 2026-09-16 | 273.3 | 277.62 | 271.96 | 273.19 | 2,480,928 | -1.21% |
| 2026-09-15 | 273.96 | 278.515 | 273.54 | 276.53 | 2,209,166 | -0.04% |
| 2026-09-14 | 272.53 | 277.265 | 271.08 | 276.63 | 2,381,609 | +3.12% |
| 2026-09-11 | 265.82 | 268.585 | 265 | 268.26 | 2,165,999 | +0.99% |
| 2026-09-10 | 265.83 | 268.73 | 265.145 | 267.33 | 1,661,137 | +0.80% |
| 2026-09-09 | 267.42 | 268.295 | 264.86 | 265.22 | 1,757,531 | -1.02% |
| 2026-09-08 | 274.3 | 274.56 | 267.55 | 267.96 | 1,814,231 | -3.48% |
| 2026-09-04 | 280.47 | 280.67 | 276.45 | 277.62 | 2,209,693 | -2.08% |
| 2026-09-03 | 282.91 | 287.63 | 281.4 | 283.53 | 2,346,517 | +0.84% |
| 2026-09-02 | 283 | 283 | 278.08 | 281.16 | 1,829,172 | -0.82% |
| 2026-09-01 | 286.67 | 288 | 282.93 | 283.49 | 1,782,300 | -0.93% |
| 2026-08-31 | 285.59 | 287.32 | 284.925 | 286.16 | 1,569,218 | -0.46% |
| 2026-08-28 | 285 | 287.86 | 285 | 287.48 | 1,761,297 | +0.98% |
| 2026-08-27 | 279.8 | 286.17 | 279.17 | 284.68 | 1,767,023 | +1.17% |
| 2026-08-26 | 280.89 | 284.005 | 280.87 | 281.39 | 1,222,504 | -0.49% |
| 2026-08-25 | 280.07 | 283.41 | 279.31 | 282.78 | 2,248,434 | -0.08% |
| 2026-08-24 | 280.9 | 285.59 | 280.9 | 283.01 | 2,449,167 | +0.78% |
| 2026-08-21 | 279.7 | 282.165 | 277 | 280.81 | 2,609,723 | +0.57% |
| 2026-08-20 | 277.5 | 281.67 | 276.93 | 279.21 | 1,685,071 | +0.72% |
| 2026-08-19 | 269.98 | 278.96 | 269.91 | 277.22 | 2,355,130 | +2.94% |
| 2026-08-18 | 270.91 | 274.625 | 269.14 | 269.31 | 3,344,488 | +1.22% |
| 2026-08-17 | 269.54 | 269.94 | 265.82 | 266.06 | 2,289,425 | -2.53% |
| 2026-08-14 | 276.87 | 277.33 | 271.43 | 272.96 | 1,457,391 | -1.18% |
| 2026-08-13 | 271.01 | 276.875 | 268.73 | 276.23 | 1,911,789 | +2.56% |
| 2026-08-12 | 269.2 | 271.03 | 265.898 | 269.33 | 2,159,933 | -0.65% |
| 2026-08-11 | 270.67 | 273.14 | 269.49 | 271.09 | 2,105,729 | -0.94% |
| 2026-08-10 | 268.93 | 273.72 | 268.01 | 273.675 | 1,703,339 | +0.87% |
| 2026-08-07 | 272.78 | 275.275 | 270.14 | 271.32 | 2,119,293 | -0.80% |
| 2026-08-06 | 271.16 | 273.81 | 269.195 | 273.51 | 2,747,855 | +1.27% |
| 2026-08-05 | 274.965 | 274.965 | 266.73 | 270.09 | 1,931,813 | -0.20% |
| 2026-08-04 | 264.41 | 270.8 | 263.36 | 270.62 | 2,586,534 | +0.31% |
| 2026-08-03 | 270.8 | 275.56 | 268.29 | 269.78 | 3,103,761 | +1.25% |
| 2026-07-31 | 260.14 | 266.93 | 258.994 | 266.46 | 2,494,563 | +0.98% |
| 2026-07-30 | 265.44 | 267.465 | 256.9 | 263.87 | 2,895,460 | -3.48% |
| 2026-07-29 | 264.88 | 280.59 | 261.5 | 273.37 | 4,624,457 | +3.48% |
| 2026-07-28 | 259.37 | 268.17 | 258.18 | 264.17 | 3,689,351 | +3.60% |
| 2026-07-27 | 251.18 | 257.74 | 251.18 | 254.98 | 1,724,230 | +1.96% |
| 2026-07-24 | 244.56 | 250.84 | 243.57 | 250.09 | 1,763,767 | +2.97% |
| 2026-07-23 | 242.99 | 244.8 | 240.4 | 242.88 | 2,009,494 | -0.10% |
| 2026-07-22 | 249.25 | 249.25 | 241.65 | 243.12 | 2,011,513 | -1.26% |
| 2026-07-21 | 250.73 | 253.345 | 246.02 | 246.22 | 2,842,793 | -3.53% |
| 2026-07-20 | 254.31 | 256.01 | 251.01 | 255.24 | 2,776,132 | -0.01% |
| 2026-07-17 | 257.98 | 261.31 | 251.45 | 255.265 | 2,675,836 | -0.50% |
| 2026-07-16 | 252.23 | 257.36 | 251.93 | 256.56 | 2,661,660 | +3.67% |
| 2026-07-15 | 246.74 | 251.06 | 245.47 | 247.47 | 1,872,944 | +0.42% |
| 2026-07-14 | 244.96 | 247.81 | 243.29 | 246.44 | 2,191,173 | -1.84% |
| 2026-07-13 | 244.33 | 251.64 | 243.78 | 251.05 | 2,573,431 | +3.77% |
| 2026-07-10 | 243.59 | 244.295 | 240.205 | 241.92 | 1,243,047 | +0.27% |
| 2026-07-09 | 237.42 | 241.51 | 235.191 | 241.28 | 2,272,507 | -0.04% |
| 2026-07-08 | 245.19 | 245.19 | 240.76 | 241.37 | 1,688,843 | -1.72% |
| 2026-07-07 | 244.04 | 248.42 | 244.04 | 245.6 | 1,735,689 | +2.55% |
| 2026-07-06 | 243.38 | 243.38 | 237.42 | 239.49 | 1,998,340 | -1.15% |
| 2026-07-02 | 236.34 | 243.03 | 236 | 242.27 | 2,492,775 | +2.77% |
| 2026-07-01 | 228.93 | 236.83 | 228.28 | 235.73 | 2,988,475 | +5.26% |
| 2026-06-30 | 223.26 | 225.873 | 222.103 | 223.95 | 3,583,913 | -0.45% |
| 2026-06-29 | 226.55 | 226.7 | 223.03 | 224.97 | 2,023,996 | +0.64% |
| 2026-06-26 | 218.22 | 224.22 | 217.65 | 223.55 | 8,664,089 | +3.35% |
| 2026-06-25 | 219.475 | 225.29 | 216.04 | 216.31 | 2,287,102 | -1.61% |
| 2026-06-24 | 221.3 | 223.39 | 218.41 | 219.855 | 2,695,249 | -0.29% |
| 2026-06-23 | 220.79 | 220.93 | 217.89 | 220.5 | 2,551,205 | +2.75% |
| 2026-06-22 | 216.04 | 218.32 | 213.8 | 214.6 | 2,999,057 | -1.74% |
| 2026-06-18 | 218.34 | 220.025 | 215.297 | 218.41 | 6,501,703 | -0.16% |
| 2026-06-17 | 220.155 | 224.039 | 216.785 | 218.76 | 2,743,782 | -1.46% |
| 2026-06-16 | 224.69 | 225.785 | 220.22 | 222 | 2,615,376 | -0.55% |
| 2026-06-15 | 224.36 | 226.54 | 222.33 | 223.22 | 2,314,781 | -1.32% |
| 2026-06-12 | 224.18 | 227.2 | 221.84 | 226.21 | 2,189,791 | +0.96% |
| 2026-06-11 | 228.6 | 230.87 | 225.59 | 225.77 | 2,748,011 | -2.31% |
| 2026-06-10 | 230.81 | 233.2 | 228.42 | 231.1 | 2,155,146 | -0.03% |
| 2026-06-09 | 226.61 | 231.59 | 225.38 | 231.17 | 2,088,890 | +0.91% |
| 2026-06-08 | 231.07 | 231.605 | 228.77 | 229.075 | 1,620,094 | -1.24% |
| 2026-06-05 | 233.08 | 234.85 | 231.18 | 231.95 | 2,980,685 | +0.28% |
| 2026-06-04 | 234.36 | 237.11 | 230.07 | 231.31 | 2,319,033 | +1.56% |
| 2026-06-03 | 228.87 | 229.925 | 225 | 227.75 | 2,728,888 | -1.48% |
| 2026-06-02 | 229.5 | 231.89 | 225.21 | 231.18 | 3,550,454 | -1.10% |
| 2026-06-01 | 223.96 | 234.725 | 223.95 | 233.74 | 3,970,306 | +5.36% |
| 2026-05-29 | 218.09 | 224.16 | 218.01 | 221.84 | 3,377,827 | +0.90% |
| 2026-05-28 | 215.6 | 221.1 | 215.6 | 219.86 | 1,784,737 | +1.02% |
| 2026-05-27 | 218.63 | 221.37 | 216.72 | 217.65 | 2,061,789 | -0.32% |
| 2026-05-26 | 221.84 | 223.48 | 218.28 | 218.35 | 2,374,525 | -3.09% |
| 2026-05-22 | 220.32 | 226.46 | 220.18 | 225.31 | 2,282,739 | +2.38% |
| 2026-05-21 | 219.03 | 220.59 | 216.618 | 220.075 | 2,248,980 | -0.28% |
| 2026-05-20 | 218.22 | 221.02 | 215.34 | 220.69 | 2,846,778 | +0.11% |
| 2026-05-19 | 222.94 | 227.43 | 220.325 | 220.44 | 3,575,991 | -1.12% |
| 2026-05-18 | 215.3 | 223.31 | 215.13 | 222.94 | 3,256,794 | +3.94% |
| 2026-05-15 | 210.095 | 214.92 | 210.095 | 214.48 | 2,922,000 | +2.93% |
| 2026-05-14 | 208.63 | 211.235 | 207.07 | 208.37 | 2,818,569 | -0.12% |
| 2026-05-13 | 211.47 | 212.48 | 204.56 | 208.63 | 3,251,563 | -2.42% |