Automatic Data Processing, Inc. (ADP) NASDAQ
188.79
-7.23(-3.69%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
188.79
-7.23(-3.69%)
Currency In USD
If you invested $1000 in Automatic Data Processing, Inc. (ADP) 10 years ago, it would be worth $2,603.64 as of April 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,107.21, while $1000 invested 1 year ago would be worth $641.77. This corresponds to total returns of 160.36%, 10.72%, -35.82%, respectively, with annualized returns of 10.04%, 2.06%, -35.82%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| February 26, 2026 | 214.78 | 218.36 | 216.57 | 221.73 | 214.78 | 3.91M |
| February 25, 2026 | 206.11 | 214.25 | 212.49 | 214.34 | 205.25 | 5.07M |
| February 24, 2026 | 205.73 | 205.68 | 203.99 | 207.78 | 203.26 | 5.81M |
| February 23, 2026 | 213.25 | 205.73 | 204.04 | 214.2 | 205.33 | 4.29M |
| February 20, 2026 | 215.36 | 214.47 | 212.71 | 216.18 | 212.76 | 2.51M |
| February 19, 2026 | 217.21 | 215.97 | 214.2 | 218.85 | 213.9 | 3.6M |
| February 18, 2026 | 212.84 | 217.21 | 215.43 | 217.83 | 211.62 | 3.36M |
| February 17, 2026 | 212.43 | 213.08 | 211.33 | 214.85 | 210.22 | 4.97M |
| February 13, 2026 | 210.67 | 212.11 | 210.37 | 213.36 | 209.05 | 3.84M |
| February 12, 2026 | 216.58 | 209.96 | 208.24 | 217.05 | 208.62 | 7.88M |
| February 11, 2026 | 225.53 | 217.57 | 215.79 | 226.08 | 216.65 | 4.6M |
| February 10, 2026 | 224.01 | 225.53 | 223.68 | 227.12 | 223.44 | 4.48M |
| February 09, 2026 | 231.36 | 226.62 | 224.76 | 231.36 | 224.93 | 3.38M |
| February 06, 2026 | 234.18 | 231.36 | 229.47 | 235.69 | 230.28 | 3.22M |
| February 05, 2026 | 236.58 | 233.99 | 232.07 | 238.88 | 232.41 | 2.8M |
| February 04, 2026 | 235.5 | 234.67 | 232.75 | 237.89 | 230.78 | 4.16M |
| February 03, 2026 | 244.15 | 235.08 | 233.15 | 244.29 | 234.81 | 4.38M |
| February 02, 2026 | 246.6 | 247.56 | 245.53 | 250 | 244.64 | 2.02M |
| January 30, 2026 | 245.07 | 246.82 | 244.8 | 247 | 243.68 | 3.57M |
| January 29, 2026 | 249.39 | 245.97 | 243.96 | 252.43 | 244.44 | 3.53M |
| January 28, 2026 | 249.65 | 250.69 | 248.64 | 255.73 | 248.3 | 4.09M |
| January 27, 2026 | 256.78 | 254.51 | 252.43 | 257.46 | 253.44 | 3.48M |
| January 26, 2026 | 258.43 | 258.17 | 256.06 | 260.24 | 256.22 | 2.04M |
| January 23, 2026 | 258.13 | 257.87 | 255.76 | 260.65 | 256.88 | 2.11M |
| January 22, 2026 | 257.2 | 259.86 | 257.73 | 260.06 | 256.53 | 2M |
| January 21, 2026 | 255.43 | 256.99 | 254.89 | 259.29 | 254.5 | 2.54M |
| January 20, 2026 | 258.46 | 255.1 | 253.01 | 259.9 | 254.19 | 2.21M |
| January 16, 2026 | 260.02 | 260.44 | 258.31 | 261.09 | 257.57 | 2.88M |
| January 15, 2026 | 261.14 | 260.2 | 258.07 | 263.58 | 259.13 | 2.05M |
| January 14, 2026 | 256.64 | 258.5 | 256.38 | 259.04 | 256.19 | 1.89M |