Automatic Data Processing, Inc. (ADP) NASDAQ

225.31

+5.235(+2.38%)

Updated at May 22 04:00PM

Currency In USD

ADP Historical Return

If you invested $1000 in Automatic Data Processing, Inc. (ADP) 10 years ago, it would be worth $3,284.4 as of May 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,272.51, while $1000 invested 1 year ago would be worth $719.33. This corresponds to total returns of 228.44%, 27.25%, -28.07%, respectively, with annualized returns of 12.62%, 4.94%, -28.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	220.43	225.31	225.31	226.42	220.18	2.27M
May 21, 2026	218.95	220.08	220.08	220.59	216.62	2.19M
May 20, 2026	218.22	220.69	220.69	221.02	215.34	2.85M
May 19, 2026	222.94	220.44	220.44	227.43	220.33	3.58M
May 18, 2026	215.39	222.94	222.94	223.3	215.13	3.23M
May 15, 2026	210.1	214.48	214.48	214.92	210.1	2.92M
May 14, 2026	208.63	208.37	208.37	211.24	207.07	2.62M
May 13, 2026	211.47	208.63	208.63	212.48	204.56	3.25M
May 12, 2026	213.78	213.81	213.81	215.81	211.13	4.02M
May 11, 2026	211.26	211.67	211.67	213.13	209.98	2.26M
May 08, 2026	212.69	213	213	213.56	208.62	2.74M
May 07, 2026	206.05	214.09	214.09	215.09	206.05	3.46M
May 06, 2026	208.41	207.2	207.2	209.21	205.7	2.19M
May 05, 2026	210.03	210.6	210.6	211.23	206.74	2.11M
May 04, 2026	213.12	211.32	211.32	216.1	210.63	2.99M
May 01, 2026	215.02	214.21	214.21	216.55	209.12	2.61M
April 30, 2026	212.65	211.94	211.94	215.06	210.3	4.22M
April 29, 2026	207.78	215.06	215.06	215.17	205.2	4.36M
April 28, 2026	199.69	199.17	199.17	201.52	197.6	3.64M
April 27, 2026	195.85	197.23	197.23	199.45	195.7	2.64M
April 24, 2026	196.96	196.53	196.53	197.63	194.9	3.33M
April 23, 2026	200.11	198.53	198.53	200.9	195.11	4.21M
April 22, 2026	203.18	201.69	201.69	203.95	200.62	2.03M
April 21, 2026	202.24	202.87	202.87	206.1	201.82	3.03M
April 20, 2026	200.47	202.39	202.39	203.39	200.46	2.06M
April 17, 2026	201.65	200.47	200.47	202.14	198.33	2.89M
April 16, 2026	197.85	200.39	200.39	201.4	197.85	2.72M
April 15, 2026	196.06	196.92	196.92	198.88	194.53	3.66M
April 14, 2026	195.69	195.08	195.08	197.69	194.14	2.39M
April 13, 2026	188.26	195.38	195.38	195.47	188.26	3.03M
April 10, 2026	195.99	188.79	188.79	196.05	188.16	3.07M
April 09, 2026	199.77	196.02	196.02	199.82	194.54	2.96M
April 08, 2026	204.51	200.78	200.78	206.54	199.38	2.83M
April 07, 2026	203.89	203.61	203.61	205.44	202.83	2.26M
April 06, 2026	203.49	204.34	204.34	205.35	202.02	1.67M
April 02, 2026	201.25	204.01	204.01	204.3	199.16	2.83M
April 01, 2026	203.35	201.28	201.28	204.44	197.08	3.04M
March 31, 2026	206.91	203.18	203.18	208.17	202.35	3.44M
March 30, 2026	203.19	205.47	205.47	206.66	202.5	3.6M
March 27, 2026	203.48	201.22	201.25	204.59	199.24	2.1M
March 26, 2026	202.03	204.51	204.51	208.19	201.92	3.12M
March 25, 2026	206.26	202.11	202.11	209.49	198.59	2.85M
March 24, 2026	209.33	204.89	204.89	210.29	204.03	3.1M
March 23, 2026	209.58	209.71	209.71	211.73	208.01	3.82M
March 20, 2026	211.27	208.69	208.69	212.79	208.56	19.05M
March 19, 2026	210.74	210.66	210.66	214.3	209	3.24M
March 18, 2026	207.36	208.28	208.28	211.06	207.36	3.24M
March 17, 2026	210.19	209.73	209.73	213.42	208.88	2.64M
March 16, 2026	208.45	209.11	209.11	210.95	207.59	3.39M
March 13, 2026	205.76	208.52	208.52	209.15	205.53	3.14M
March 12, 2026	212.7	207.45	205.75	216	207.28	4.11M
March 11, 2026	217.88	213	211.25	219.8	211.42	2.6M
March 10, 2026	221.96	217.37	215.59	222.41	212.5	3.18M
March 09, 2026	224.57	223.04	221.21	225.49	220.38	4.28M
March 06, 2026	220.85	226.24	224.39	226.5	219.29	3.8M
March 05, 2026	217.49	222.7	220.88	223.45	217.25	4.81M
March 04, 2026	216.84	217.16	215.38	218.36	214.62	3.6M
March 03, 2026	214.62	216.27	214.5	217.55	213.5	3.39M
March 02, 2026	212.59	214.97	213.21	216.25	210.72	4.42M
February 27, 2026	214.91	214.36	212.6	215.8	208.92	5M