Automatic Data Processing, Inc.
ADP · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $265.82 | $268.59 | $265.00 | $268.26 | +0.35% | 2.17M |
| Sep 10, 2026 | $265.83 | $268.73 | $265.15 | $267.33 | +0.80% | 1.66M |
| Sep 9, 2026 | $267.42 | $268.30 | $264.86 | $265.22 | -1.02% | 1.76M |
| Sep 8, 2026 | $274.30 | $274.56 | $267.55 | $267.96 | -3.48% | 1.81M |
| Sep 4, 2026 | $280.47 | $280.67 | $276.45 | $277.62 | -2.08% | 2.21M |
| Sep 3, 2026 | $282.91 | $287.63 | $281.40 | $283.53 | +0.84% | 2.35M |
| Sep 2, 2026 | $283.00 | $283.00 | $278.08 | $281.16 | -0.82% | 1.83M |
| Sep 1, 2026 | $286.67 | $288.00 | $282.93 | $283.49 | -0.93% | 1.78M |
| Aug 31, 2026 | $285.59 | $287.32 | $284.93 | $286.16 | -0.46% | 1.57M |
| Aug 28, 2026 | $285.00 | $287.86 | $285.00 | $287.48 | +0.98% | 1.76M |
| Aug 27, 2026 | $279.80 | $286.17 | $279.17 | $284.68 | +1.17% | 1.77M |
| Aug 26, 2026 | $280.89 | $284.01 | $280.87 | $281.39 | -0.49% | 1.22M |
| Aug 25, 2026 | $280.07 | $283.41 | $279.31 | $282.78 | -0.08% | 2.25M |
| Aug 24, 2026 | $280.90 | $285.59 | $280.90 | $283.01 | +0.78% | 2.45M |
| Aug 21, 2026 | $279.70 | $282.17 | $277.00 | $280.81 | +0.57% | 2.61M |
| Aug 20, 2026 | $277.50 | $281.67 | $276.93 | $279.21 | +0.72% | 1.69M |
| Aug 19, 2026 | $269.98 | $278.96 | $269.91 | $277.22 | +2.94% | 2.36M |
| Aug 18, 2026 | $270.91 | $274.63 | $269.14 | $269.31 | +1.22% | 3.34M |
| Aug 17, 2026 | $269.54 | $269.94 | $265.82 | $266.06 | -2.53% | 2.29M |
| Aug 14, 2026 | $276.87 | $277.33 | $271.43 | $272.96 | -1.18% | 1.46M |
| Aug 13, 2026 | $271.01 | $276.88 | $268.73 | $276.23 | +2.56% | 1.91M |
| Aug 12, 2026 | $269.20 | $271.03 | $265.90 | $269.33 | -0.65% | 2.16M |
| Aug 11, 2026 | $270.67 | $273.14 | $269.49 | $271.09 | -0.94% | 2.11M |
| Aug 10, 2026 | $268.93 | $273.72 | $268.01 | $273.68 | +0.87% | 1.70M |
| Aug 7, 2026 | $272.78 | $275.28 | $270.14 | $271.32 | -0.80% | 2.12M |
| Aug 6, 2026 | $271.16 | $273.81 | $269.20 | $273.51 | +1.27% | 2.75M |
| Aug 5, 2026 | $274.97 | $274.97 | $266.73 | $270.09 | -0.20% | 1.93M |
| Aug 4, 2026 | $264.41 | $270.80 | $263.36 | $270.62 | +0.31% | 2.59M |
| Aug 3, 2026 | $270.80 | $275.56 | $268.29 | $269.78 | +1.25% | 3.10M |
| Jul 31, 2026 | $260.14 | $266.93 | $258.99 | $266.46 | +0.98% | 2.49M |
| Jul 30, 2026 | $265.44 | $267.47 | $256.90 | $263.87 | -3.48% | 2.90M |
| Jul 29, 2026 | $264.88 | $280.59 | $261.50 | $273.37 | +3.48% | 4.62M |
| Jul 28, 2026 | $259.37 | $268.17 | $258.18 | $264.17 | +3.60% | 3.69M |
| Jul 27, 2026 | $251.18 | $257.74 | $251.18 | $254.98 | +1.96% | 1.72M |
| Jul 24, 2026 | $244.56 | $250.84 | $243.57 | $250.09 | +2.97% | 1.76M |
| Jul 23, 2026 | $242.99 | $244.80 | $240.40 | $242.88 | -0.10% | 2.01M |
| Jul 22, 2026 | $249.25 | $249.25 | $241.65 | $243.12 | -1.26% | 2.01M |
| Jul 21, 2026 | $250.73 | $253.35 | $246.02 | $246.22 | -3.53% | 2.84M |
| Jul 20, 2026 | $254.31 | $256.01 | $251.01 | $255.24 | -0.01% | 2.78M |
| Jul 17, 2026 | $257.98 | $261.31 | $251.45 | $255.27 | -0.50% | 2.68M |
| Jul 16, 2026 | $252.23 | $257.36 | $251.93 | $256.56 | +3.67% | 2.66M |
| Jul 15, 2026 | $246.74 | $251.06 | $245.47 | $247.47 | +0.42% | 1.87M |
| Jul 14, 2026 | $244.96 | $247.81 | $243.29 | $246.44 | -1.84% | 2.19M |
| Jul 13, 2026 | $244.33 | $251.64 | $243.78 | $251.05 | +3.77% | 2.57M |
| Jul 10, 2026 | $243.59 | $244.30 | $240.21 | $241.92 | +0.27% | 1.24M |
| Jul 9, 2026 | $237.42 | $241.51 | $235.19 | $241.28 | -0.04% | 2.27M |
| Jul 8, 2026 | $245.19 | $245.19 | $240.76 | $241.37 | -1.72% | 1.69M |
| Jul 7, 2026 | $244.04 | $248.42 | $244.04 | $245.60 | +2.55% | 1.74M |
| Jul 6, 2026 | $243.38 | $243.38 | $237.42 | $239.49 | -1.15% | 2.00M |
| Jul 2, 2026 | $236.34 | $243.03 | $236.00 | $242.27 | +2.77% | 2.49M |
| Jul 1, 2026 | $228.93 | $236.83 | $228.28 | $235.73 | +5.26% | 2.99M |
| Jun 30, 2026 | $223.26 | $225.87 | $222.10 | $223.95 | -0.45% | 3.58M |
| Jun 29, 2026 | $226.55 | $226.70 | $223.03 | $224.97 | +0.64% | 2.02M |
| Jun 26, 2026 | $218.22 | $224.22 | $217.65 | $223.55 | +3.35% | 8.66M |
| Jun 25, 2026 | $219.48 | $225.29 | $216.04 | $216.31 | -1.61% | 2.29M |
| Jun 24, 2026 | $221.30 | $223.39 | $218.41 | $219.86 | -0.29% | 2.70M |
| Jun 23, 2026 | $220.79 | $220.93 | $217.89 | $220.50 | +2.75% | 2.55M |
| Jun 22, 2026 | $216.04 | $218.32 | $213.80 | $214.60 | -1.74% | 3.00M |
| Jun 18, 2026 | $218.34 | $220.03 | $215.30 | $218.41 | -0.16% | 6.50M |
| Jun 17, 2026 | $220.16 | $224.04 | $216.79 | $218.76 | — | 2.74M |
