Automatic Data Processing, Inc. ADP
309.93 USD +2.01 (+0.65%)
Regular-session close
309.00 -0.93 -0.30%
After hours · Nov 13, 7:19 PM ET
308.41 Day range 310.95
188.79 52-week range 309.93
- YTD
- +20.49%
- 1 year
- +21.73%
ADP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 310.18 | 310.95 | 308.41 | 309.93 | +2.01 | +0.65% | 1,320,667 |
| Nov 12, 2026 | 310.74 | 311.89 | 307.10 | 307.92 | +1.56 | +0.51% | 1,866,000 |
| Nov 11, 2026 | 304.93 | 306.65 | 301.79 | 306.36 | +0.92 | +0.30% | 1,597,400 |
| Nov 10, 2026 | 300.45 | 305.75 | 296.65 | 305.44 | +3.38 | +1.12% | 1,384,700 |
| Nov 9, 2026 | 303.84 | 304.27 | 299.70 | 302.06 | -1.29 | -0.43% | 2,299,200 |
| Nov 6, 2026 | 295.43 | 304.88 | 295.43 | 303.35 | -3.79 | -1.23% | 2,401,900 |
| Nov 5, 2026 | 308.06 | 310.98 | 304.28 | 307.14 | +3.60 | +1.19% | 3,294,200 |
| Nov 4, 2026 | 300.35 | 305.27 | 295.15 | 303.54 | +7.53 | +2.54% | 3,687,600 |
| Nov 3, 2026 | 295.00 | 299.02 | 292.29 | 296.01 | -2.77 | -0.93% | 2,402,700 |
| Nov 2, 2026 | 293.83 | 300.54 | 293.19 | 298.78 | +4.94 | +1.68% | 2,710,000 |
| Oct 30, 2026 | 293.20 | 297.76 | 292.00 | 293.84 | +7.76 | +2.71% | 3,608,500 |
| Oct 29, 2026 | 289.67 | 289.89 | 283.58 | 286.08 | +0.71 | +0.25% | 2,234,300 |
| Oct 28, 2026 | 289.45 | 290.11 | 282.73 | 285.37 | -7.74 | -2.64% | 3,086,300 |
| Oct 27, 2026 | 298.89 | 300.10 | 291.42 | 293.11 | -8.01 | -2.66% | 2,145,000 |
| Oct 26, 2026 | 304.44 | 306.04 | 298.96 | 301.12 | -3.04 | -1.00% | 2,549,900 |
| Oct 23, 2026 | 306.99 | 309.40 | 300.88 | 304.16 | -3.78 | -1.23% | 1,694,200 |
| Oct 22, 2026 | 296.86 | 308.63 | 296.86 | 307.94 | +13.44 | +4.56% | 3,270,500 |
| Oct 21, 2026 | 290.78 | 296.14 | 290.34 | 294.50 | +1.75 | +0.60% | 2,227,100 |
| Oct 20, 2026 | 289.44 | 294.27 | 288.18 | 292.75 | +5.72 | +1.99% | 2,503,100 |
| Oct 19, 2026 | 288.23 | 288.54 | 285.28 | 287.03 | -1.87 | -0.65% | 1,363,700 |
| Oct 16, 2026 | 287.93 | 290.12 | 285.69 | 288.90 | +3.25 | +1.14% | 2,332,400 |
| Oct 15, 2026 | 286.50 | 289.80 | 285.09 | 285.65 | +5.33 | +1.90% | 2,205,100 |
| Oct 14, 2026 | 277.50 | 280.59 | 276.89 | 280.32 | +4.42 | +1.60% | 1,779,300 |
| Oct 13, 2026 | 276.59 | 277.50 | 274.14 | 275.90 | +2.09 | +0.76% | 1,268,900 |
| Oct 12, 2026 | 272.33 | 274.45 | 271.96 | 273.81 | +2.93 | +1.08% | 1,136,500 |
| Oct 9, 2026 | 271.10 | 273.02 | 270.11 | 270.88 | +0.15 | +0.06% | 1,421,600 |
| Oct 8, 2026 | 264.90 | 271.73 | 263.45 | 270.73 | +6.73 | +2.55% | 1,793,300 |
| Oct 7, 2026 | 263.50 | 266.15 | 262.16 | 264.00 | +1.64 | +0.63% | 1,460,100 |
| Oct 6, 2026 | 259.20 | 263.47 | 258.86 | 262.36 | +2.10 | +0.81% | 1,486,300 |
| Oct 5, 2026 | 255.96 | 260.78 | 255.96 | 260.26 | +2.58 | +1.00% | 1,707,900 |
| Oct 2, 2026 | 264.92 | 264.92 | 256.51 | 257.68 | -6.28 | -2.38% | 2,188,100 |
| Oct 1, 2026 | 263.48 | 266.46 | 261.86 | 263.96 | +5.90 | +2.29% | 1,532,200 |
| Sep 30, 2026 | 261.60 | 264.32 | 257.74 | 258.06 | -3.74 | -1.43% | 2,525,000 |
| Sep 29, 2026 | 259.70 | 262.21 | 258.30 | 261.80 | 0.00 | 0.00% | 2,200,200 |
| Sep 28, 2026 | 260.90 | 264.87 | 259.30 | 261.80 | -1.87 | -0.71% | 1,666,900 |
| Sep 25, 2026 | 261.89 | 265.06 | 261.38 | 263.67 | +0.56 | +0.21% | 1,210,300 |
| Sep 24, 2026 | 264.85 | 267.92 | 261.31 | 263.11 | -0.57 | -0.22% | 1,993,600 |
| Sep 23, 2026 | 268.54 | 269.72 | 262.47 | 263.68 | -5.96 | -2.21% | 2,726,100 |
| Sep 22, 2026 | 271.18 | 273.00 | 266.30 | 269.64 | -0.30 | -0.11% | 1,948,200 |
| Sep 21, 2026 | 269.16 | 271.91 | 267.90 | 269.94 | -1.28 | -0.47% | 2,307,200 |
| Sep 18, 2026 | 271.61 | 272.24 | 268.99 | 271.22 | -1.02 | -0.37% | 6,603,300 |
| Sep 17, 2026 | 271.31 | 273.30 | 270.18 | 272.24 | -0.95 | -0.35% | 1,829,800 |
| Sep 16, 2026 | 273.30 | 277.62 | 271.96 | 273.19 | -3.34 | -1.21% | 2,480,700 |
| Sep 15, 2026 | 273.96 | 278.52 | 273.54 | 276.53 | -0.10 | -0.04% | 2,208,900 |
| Sep 14, 2026 | 272.53 | 277.27 | 271.08 | 276.63 | +8.37 | +3.12% | 2,381,500 |
| Sep 11, 2026 | 265.82 | 268.59 | 265.00 | 268.26 | +0.93 | +0.35% | 2,166,000 |
| Sep 10, 2026 | 265.83 | 268.73 | 265.15 | 267.33 | +2.11 | +0.80% | 1,661,100 |
| Sep 9, 2026 | 267.42 | 268.30 | 264.86 | 265.22 | -2.74 | -1.02% | 1,757,300 |
| Sep 8, 2026 | 274.30 | 274.56 | 267.55 | 267.96 | -9.66 | -3.48% | 1,814,100 |
| Sep 4, 2026 | 280.47 | 280.67 | 276.45 | 277.62 | -5.91 | -2.08% | 2,209,200 |
| Sep 3, 2026 | 282.91 | 287.63 | 281.40 | 283.53 | +2.37 | +0.84% | 2,346,500 |
| Sep 2, 2026 | 283.00 | 283.00 | 278.08 | 281.16 | -2.33 | -0.82% | 1,829,200 |
| Sep 1, 2026 | 286.67 | 288.00 | 282.93 | 283.49 | -2.67 | -0.93% | 1,782,000 |
| Aug 31, 2026 | 285.59 | 287.32 | 284.93 | 286.16 | -1.32 | -0.46% | 1,569,200 |
| Aug 28, 2026 | 285.00 | 287.86 | 285.00 | 287.48 | +2.80 | +0.98% | 1,761,300 |
| Aug 27, 2026 | 279.80 | 286.17 | 279.17 | 284.68 | +3.29 | +1.17% | 1,766,400 |
| Aug 26, 2026 | 280.89 | 284.01 | 280.87 | 281.39 | -1.39 | -0.49% | 1,221,900 |
| Aug 25, 2026 | 280.07 | 283.41 | 279.31 | 282.78 | -0.23 | -0.08% | 2,248,300 |
| Aug 24, 2026 | 280.90 | 285.59 | 280.90 | 283.01 | +2.20 | +0.78% | 2,449,100 |
| Aug 21, 2026 | 279.70 | 282.17 | 277.00 | 280.81 | +1.60 | +0.57% | 2,609,500 |
| Aug 20, 2026 | 277.50 | 281.67 | 276.93 | 279.21 | +1.99 | +0.72% | 1,685,000 |
| Aug 19, 2026 | 269.98 | 278.96 | 269.91 | 277.22 | +7.91 | +2.94% | 2,355,000 |
| Aug 18, 2026 | 270.91 | 274.63 | 269.14 | 269.31 | +3.25 | +1.22% | 3,344,200 |
| Aug 17, 2026 | 269.54 | 269.94 | 265.82 | 266.06 | -6.90 | -2.53% | 2,289,400 |
| Aug 14, 2026 | 276.87 | 277.33 | 271.43 | 272.96 | -3.27 | -1.18% | 1,457,400 |
65 days, newest first. Daily bars as drawn on the ADP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.