Automatic Data Processing, Inc.
ADP · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $293.83 | $300.54 | $293.19 | $298.78 | +1.68% | 2.71M |
| Oct 30, 2026 | $293.20 | $297.76 | $292.00 | $293.84 | +2.71% | 3.61M |
| Oct 29, 2026 | $289.67 | $289.89 | $283.58 | $286.08 | +0.25% | 2.24M |
| Oct 28, 2026 | $289.45 | $290.11 | $282.73 | $285.37 | -2.64% | 3.09M |
| Oct 27, 2026 | $298.89 | $300.10 | $291.42 | $293.11 | -2.66% | 2.15M |
| Oct 26, 2026 | $304.44 | $306.04 | $298.96 | $301.12 | -1.00% | 2.55M |
| Oct 23, 2026 | $306.99 | $309.40 | $300.88 | $304.16 | -1.23% | 1.69M |
| Oct 22, 2026 | $296.86 | $308.63 | $296.86 | $307.94 | +4.56% | 3.27M |
| Oct 21, 2026 | $290.78 | $296.14 | $290.34 | $294.50 | +0.60% | 2.23M |
| Oct 20, 2026 | $289.44 | $294.27 | $288.18 | $292.75 | +1.99% | 2.50M |
| Oct 19, 2026 | $288.23 | $288.54 | $285.28 | $287.03 | -0.65% | 1.36M |
| Oct 16, 2026 | $287.93 | $290.12 | $285.69 | $288.90 | +1.14% | 2.33M |
| Oct 15, 2026 | $286.50 | $289.80 | $285.09 | $285.65 | +1.90% | 2.21M |
| Oct 14, 2026 | $277.50 | $280.59 | $276.89 | $280.32 | +1.60% | 1.78M |
| Oct 13, 2026 | $276.59 | $277.50 | $274.14 | $275.90 | +0.76% | 1.27M |
| Oct 12, 2026 | $272.33 | $274.45 | $271.96 | $273.81 | +1.08% | 1.14M |
| Oct 9, 2026 | $271.10 | $273.02 | $270.11 | $270.88 | +0.06% | 1.42M |
| Oct 8, 2026 | $264.90 | $271.73 | $263.45 | $270.73 | +2.55% | 1.79M |
| Oct 7, 2026 | $263.50 | $266.15 | $262.16 | $264.00 | +0.63% | 1.46M |
| Oct 6, 2026 | $259.20 | $263.47 | $258.86 | $262.36 | +0.81% | 1.49M |
| Oct 5, 2026 | $255.96 | $260.78 | $255.96 | $260.26 | +1.00% | 1.71M |
| Oct 2, 2026 | $264.92 | $264.92 | $256.51 | $257.68 | -2.38% | 2.19M |
| Oct 1, 2026 | $263.48 | $266.46 | $261.86 | $263.96 | +2.29% | 1.53M |
| Sep 30, 2026 | $261.60 | $264.32 | $257.74 | $258.06 | -1.43% | 2.53M |
| Sep 29, 2026 | $259.70 | $262.21 | $258.30 | $261.80 | 0.00% | 2.20M |
| Sep 28, 2026 | $260.90 | $264.87 | $259.30 | $261.80 | -0.71% | 1.67M |
| Sep 25, 2026 | $261.89 | $265.06 | $261.38 | $263.67 | +0.21% | 1.21M |
| Sep 24, 2026 | $264.85 | $267.92 | $261.31 | $263.11 | -0.22% | 1.99M |
| Sep 23, 2026 | $268.54 | $269.72 | $262.47 | $263.68 | -2.21% | 2.73M |
| Sep 22, 2026 | $271.18 | $273.00 | $266.30 | $269.64 | -0.11% | 1.95M |
| Sep 21, 2026 | $269.16 | $271.91 | $267.90 | $269.94 | -0.47% | 2.31M |
| Sep 18, 2026 | $271.61 | $272.24 | $268.99 | $271.22 | -0.37% | 6.61M |
| Sep 17, 2026 | $271.31 | $273.30 | $270.18 | $272.24 | -0.35% | 1.83M |
| Sep 16, 2026 | $273.30 | $277.62 | $271.96 | $273.19 | -1.21% | 2.48M |
| Sep 15, 2026 | $273.96 | $278.52 | $273.54 | $276.53 | -0.04% | 2.21M |
| Sep 14, 2026 | $272.53 | $277.27 | $271.08 | $276.63 | +3.12% | 2.38M |
| 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 | — | 1.70M |
