Automatic Data Processing, Inc. (ADP) NASDAQ
208.69
-1.97(-0.94%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
208.69
-1.97(-0.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 207.45 | 216 | 207.28 | 4.11M |
| March 11, 2026 | 217.88 | 213 | 213 | 219.8 | 211.42 | 2.6M |
| March 10, 2026 | 221.96 | 217.37 | 217.37 | 222.41 | 212.5 | 3.18M |
| March 09, 2026 | 224.57 | 223.04 | 223.04 | 225.49 | 220.38 | 4.28M |
| March 06, 2026 | 220.85 | 226.24 | 226.24 | 226.5 | 219.29 | 3.8M |
| March 05, 2026 | 217.49 | 222.7 | 222.7 | 223.45 | 217.25 | 4.81M |
| March 04, 2026 | 216.84 | 217.16 | 217.16 | 218.36 | 214.62 | 3.6M |
| March 03, 2026 | 214.62 | 216.27 | 216.27 | 217.55 | 213.5 | 3.39M |
| March 02, 2026 | 212.59 | 214.97 | 214.97 | 216.25 | 210.72 | 4.42M |
| February 27, 2026 | 214.91 | 214.36 | 214.36 | 215.8 | 208.92 | 5M |
| February 26, 2026 | 214.78 | 218.36 | 218.36 | 221.73 | 214.78 | 3.91M |
| February 25, 2026 | 206.11 | 214.25 | 214.25 | 214.34 | 205.25 | 5.07M |
| February 24, 2026 | 205.73 | 205.68 | 205.68 | 207.78 | 203.26 | 5.81M |
| February 23, 2026 | 213.25 | 205.73 | 205.73 | 214.2 | 205.33 | 4.29M |
| February 20, 2026 | 215.36 | 214.47 | 0 | 216.18 | 212.76 | 2.51M |
| February 19, 2026 | 217.21 | 215.97 | 0 | 218.85 | 213.9 | 3.6M |
| February 18, 2026 | 212.84 | 217.21 | 0 | 217.83 | 211.62 | 3.36M |
| February 17, 2026 | 212.43 | 213.08 | 0 | 214.85 | 210.22 | 4.97M |
| February 13, 2026 | 210.67 | 212.11 | 0 | 213.36 | 209.05 | 3.84M |
| February 12, 2026 | 216.58 | 209.96 | 0 | 217.05 | 208.62 | 7.88M |
| February 11, 2026 | 225.53 | 217.57 | 0 | 226.08 | 216.65 | 4.6M |
| February 10, 2026 | 224.01 | 225.53 | 0 | 227.12 | 223.44 | 4.48M |
| February 09, 2026 | 231.36 | 226.62 | 0 | 231.36 | 224.93 | 3.38M |
| February 06, 2026 | 234.18 | 231.36 | 0 | 235.69 | 230.28 | 3.22M |
| February 05, 2026 | 236.58 | 233.99 | 0 | 238.88 | 232.41 | 2.8M |
| February 04, 2026 | 235.5 | 234.67 | 0 | 237.89 | 230.78 | 4.16M |
| February 03, 2026 | 244.15 | 235.08 | 0 | 244.29 | 234.81 | 4.38M |
| February 02, 2026 | 246.6 | 247.56 | 0 | 250 | 244.64 | 2.02M |
| January 30, 2026 | 245.07 | 246.82 | 0 | 247 | 243.68 | 3.57M |
| January 29, 2026 | 249.39 | 245.97 | 0 | 252.43 | 244.44 | 3.53M |
| January 28, 2026 | 249.65 | 250.69 | 0 | 255.73 | 248.3 | 4.09M |
| January 27, 2026 | 256.78 | 254.51 | 0 | 257.46 | 253.44 | 3.48M |
| January 26, 2026 | 258.43 | 258.17 | 0 | 260.24 | 256.22 | 2.04M |
| January 23, 2026 | 258.13 | 257.87 | 0 | 260.65 | 256.88 | 2.11M |
| January 22, 2026 | 257.2 | 259.86 | 0 | 260.06 | 256.53 | 2M |
| January 21, 2026 | 255.43 | 256.99 | 0 | 259.29 | 254.5 | 2.54M |
| January 20, 2026 | 258.46 | 255.1 | 0 | 259.9 | 254.19 | 2.21M |
| January 16, 2026 | 260.02 | 260.44 | 0 | 261.09 | 257.57 | 2.88M |
| January 15, 2026 | 261.14 | 260.2 | 0 | 263.58 | 259.13 | 2.05M |
| January 14, 2026 | 256.64 | 258.5 | 0 | 259.04 | 256.19 | 1.89M |
| January 13, 2026 | 262.29 | 257.07 | 0 | 263.22 | 256.72 | 1.8M |
| January 12, 2026 | 264.8 | 262.8 | 0 | 266.03 | 261.97 | 1.5M |
| January 09, 2026 | 265.55 | 266.02 | 0 | 268.08 | 264.66 | 1.69M |
| January 08, 2026 | 260.25 | 265.67 | 0 | 267.02 | 259.6 | 1.99M |
| January 07, 2026 | 261.95 | 261.26 | 0 | 262.48 | 259.3 | 1.48M |
| January 06, 2026 | 255.77 | 261.12 | 0 | 262.1 | 255.47 | 2.06M |
| January 05, 2026 | 252.69 | 257.32 | 0 | 259.14 | 251.96 | 2.1M |
| January 02, 2026 | 257.03 | 252.88 | 0 | 257.67 | 251.65 | 2.03M |
| December 31, 2025 | 258.98 | 257.23 | 0 | 259.5 | 257.09 | 1.76M |
| December 30, 2025 | 258.62 | 259.53 | 0 | 260.66 | 258.56 | 1M |
| December 29, 2025 | 259.15 | 259.61 | 0 | 260.83 | 258.41 | 1.7M |
| December 26, 2025 | 257.87 | 258.84 | 0 | 259.05 | 257.4 | 1.23M |
| December 24, 2025 | 256.52 | 258.1 | 0 | 259 | 255.3 | 622,119 |
| December 23, 2025 | 260.27 | 257.01 | 0 | 260.37 | 256.59 | 1.88M |