Automatic Data Processing, Inc. (ADP) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Automatic Data Processing, Inc. (ADP) 10 years ago, it would be worth $3,796.17 as of October 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,468.42, while $1000 invested 1 year ago would be worth $963.16. This corresponds to total returns of 279.62%, 46.84%, -3.68%, respectively, with annualized returns of 14.27%, 7.99%, -3.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 08, 2026 | 264.9 | 270.73 | 270.73 | 271.73 | 263.45 | 1.73M |
| October 07, 2026 | 263.5 | 264 | 264 | 266.15 | 262.16 | 1.44M |
| October 06, 2026 | 259.2 | 262.36 | 262.36 | 263.47 | 258.86 | 1.49M |
| October 05, 2026 | 255.96 | 260.26 | 260.26 | 260.78 | 255.96 | 1.67M |
| October 02, 2026 | 264.92 | 257.68 | 257.68 | 264.92 | 256.51 | 2.13M |
| October 01, 2026 | 263.48 | 263.96 | 263.96 | 266.46 | 261.86 | 1.52M |
| September 30, 2026 | 261.6 | 258.06 | 258.06 | 264.32 | 257.74 | 2.52M |
| September 29, 2026 | 259.7 | 261.8 | 261.8 | 262.21 | 258.3 | 2.07M |
| September 28, 2026 | 260.9 | 261.8 | 261.8 | 264.87 | 259.3 | 1.66M |
| September 25, 2026 | 261.89 | 263.67 | 263.67 | 265.06 | 261.38 | 1.2M |
| September 24, 2026 | 264.85 | 263.11 | 263.11 | 267.92 | 261.31 | 1.86M |
| September 23, 2026 | 268.54 | 263.68 | 263.68 | 269.72 | 262.47 | 2.69M |
| September 22, 2026 | 271.18 | 269.64 | 269.64 | 273 | 266.3 | 1.85M |
| September 21, 2026 | 269.16 | 269.94 | 269.94 | 271.9 | 267.9 | 2.12M |
| September 18, 2026 | 271.61 | 271.22 | 271.22 | 272.24 | 268.99 | 6.59M |
| September 17, 2026 | 271.31 | 272.24 | 272.24 | 273.3 | 270.18 | 1.72M |
| September 16, 2026 | 273.3 | 273.19 | 273.19 | 277.62 | 271.96 | 2.48M |
| September 15, 2026 | 273.96 | 276.53 | 276.53 | 278.52 | 273.54 | 2.18M |
| September 11, 2026 | 265.82 | 268.26 | 268.26 | 268.58 | 265 | 1.45M |
| September 10, 2026 | 265.83 | 267.33 | 267.33 | 268.73 | 265.15 | 1.65M |
| September 09, 2026 | 267.42 | 265.22 | 265.22 | 268.3 | 264.86 | 1.74M |
| September 08, 2026 | 274.3 | 267.96 | 267.96 | 274.56 | 267.55 | 1.81M |
| September 04, 2026 | 280.47 | 277.62 | 277.62 | 280.67 | 276.45 | 2.15M |
| September 03, 2026 | 282.91 | 283.53 | 283.53 | 287.63 | 281.4 | 2.2M |
| September 02, 2026 | 283 | 281.16 | 281.16 | 283 | 278.08 | 1.82M |
| September 01, 2026 | 286.67 | 283.49 | 283.49 | 288 | 282.93 | 1.71M |
| August 31, 2026 | 285.59 | 286.16 | 286.16 | 287.32 | 284.93 | 1.5M |
| August 28, 2026 | 285 | 287.48 | 287.48 | 287.86 | 285 | 1.76M |
| August 27, 2026 | 279.8 | 284.68 | 284.68 | 286.17 | 279.17 | 1.75M |
| August 26, 2026 | 280.89 | 281.39 | 281.39 | 284.01 | 280.87 | 1.22M |
| August 25, 2026 | 280.07 | 282.78 | 282.78 | 283.41 | 279.31 | 2.25M |
| August 24, 2026 | 280.9 | 283.01 | 283.01 | 285.59 | 280.9 | 2.45M |
| August 21, 2026 | 279.7 | 280.81 | 280.81 | 282.17 | 277 | 2.61M |
| August 20, 2026 | 277.5 | 279.21 | 279.21 | 281.67 | 276.93 | 1.52M |
| August 19, 2026 | 269.98 | 277.22 | 277.22 | 278.96 | 269.91 | 2.34M |
| August 18, 2026 | 270.91 | 269.31 | 269.31 | 274.63 | 269.14 | 3.23M |
| August 17, 2026 | 269.54 | 266.06 | 266.06 | 269.94 | 265.82 | 2.27M |
| August 14, 2026 | 276.87 | 272.96 | 272.96 | 277.33 | 271.43 | 1.45M |
| August 13, 2026 | 271.01 | 276.23 | 276.23 | 276.88 | 268.73 | 1.77M |
| August 12, 2026 | 269.2 | 269.33 | 269.33 | 271.03 | 265.9 | 2.13M |
| August 11, 2026 | 270.67 | 271.09 | 271.09 | 273.14 | 269.49 | 2.1M |
| August 10, 2026 | 268.93 | 273.68 | 273.68 | 273.72 | 268.01 | 1.69M |
| August 07, 2026 | 272.78 | 271.32 | 271.32 | 275.27 | 270.14 | 2.08M |
| August 06, 2026 | 271.16 | 273.51 | 273.51 | 273.81 | 269.2 | 2.59M |
| August 05, 2026 | 274.96 | 270.09 | 270.09 | 274.96 | 266.73 | 1.91M |
| August 04, 2026 | 264.41 | 270.62 | 270.62 | 270.8 | 263.36 | 2.48M |
| August 03, 2026 | 270.8 | 269.78 | 269.78 | 275.56 | 268.29 | 3.09M |
| July 31, 2026 | 260.14 | 266.46 | 266.46 | 266.93 | 258.99 | 2.45M |
| July 30, 2026 | 265.44 | 263.87 | 263.87 | 267.46 | 256.9 | 2.77M |
| July 29, 2026 | 264.88 | 273.37 | 273.37 | 280.59 | 261.5 | 4.55M |
| July 28, 2026 | 259.37 | 264.17 | 264.17 | 268.17 | 258.18 | 3.52M |
| July 27, 2026 | 251.18 | 254.98 | 254.98 | 257.74 | 251.18 | 1.69M |
| July 23, 2026 | 242.99 | 242.88 | 242.88 | 244.8 | 240.4 | 2M |
| July 22, 2026 | 249.25 | 243.12 | 243.12 | 249.25 | 241.65 | 2.01M |
| July 21, 2026 | 250.73 | 246.22 | 246.22 | 253.35 | 246.02 | 2.83M |
| July 20, 2026 | 254.31 | 255.24 | 255.24 | 256.01 | 251.01 | 2.75M |
| July 17, 2026 | 257.98 | 255.27 | 255.27 | 261.31 | 251.45 | 2.55M |
| July 16, 2026 | 252.23 | 256.56 | 256.56 | 257.36 | 251.93 | 2.65M |
| July 15, 2026 | 246.74 | 247.47 | 247.47 | 251.06 | 245.47 | 1.85M |
| July 14, 2026 | 244.96 | 246.44 | 246.44 | 247.81 | 243.29 | 2.14M |