Automatic Data Processing, Inc. (ADP) NASDAQ

Currency In USD

ADP Historical Return

If you invested $1000 in Automatic Data Processing, Inc. (ADP) 10 years ago, it would be worth $3,703.92 as of August 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,388.5, while $1000 invested 1 year ago would be worth $910.43. This corresponds to total returns of 270.39%, 38.85%, -8.96%, respectively, with annualized returns of 13.98%, 6.78%, -8.96%.

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
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
July 13, 2026	244.33	251.05	251.05	251.64	243.78	2.33M
July 10, 2026	243.59	241.92	241.92	244.3	240.21	1.23M
July 09, 2026	237.42	241.28	241.28	241.51	235.19	1.78M
July 08, 2026	245.19	241.37	241.37	245.19	240.76	1.56M
July 07, 2026	244.04	245.6	245.6	248.42	244.04	1.72M
July 06, 2026	243.38	239.49	239.49	243.38	237.42	1.99M
July 02, 2026	236.34	242.27	242.27	243.03	236	2.48M
July 01, 2026	228.93	235.73	235.73	236.83	228.28	2.72M
June 30, 2026	223.26	223.95	223.95	225.87	222.1	3.37M
June 29, 2026	226.55	224.97	224.97	226.7	223.03	2.02M
June 26, 2026	218.22	223.55	223.55	224.22	217.65	7.89M
June 25, 2026	219.48	216.31	216.31	225.29	216.04	2.28M
June 24, 2026	221.3	219.86	219.86	223.39	218.41	2.61M
June 23, 2026	220.79	220.5	220.5	220.93	217.89	2.42M
June 22, 2026	216.04	214.6	214.6	218.32	213.8	2.34M
June 18, 2026	218.34	218.41	218.41	220.03	215.3	6.07M
June 17, 2026	220.16	218.76	218.76	224.04	216.79	2.74M
June 16, 2026	224.69	222	222	225.79	220.22	2.62M
June 15, 2026	224.36	223.22	223.22	226.54	222.33	2.31M
June 12, 2026	224.18	226.21	226.21	227.2	221.84	2.18M
June 11, 2026	228.6	225.77	225.77	230.87	225.59	2.75M
June 10, 2026	230.81	231.1	231.1	233.2	228.42	2.12M
June 09, 2026	226.61	231.17	231.17	231.59	225.38	2.09M
June 08, 2026	231.07	229.08	229.08	231.61	228.77	1.61M
June 05, 2026	233.08	231.95	231.95	234.85	231.18	2.98M
June 04, 2026	234.36	231.31	231.31	237.11	230.07	2.31M
June 03, 2026	228.87	227.75	227.75	229.93	225	2.56M
June 02, 2026	229.5	231.18	231.18	231.89	225.21	3.49M
June 01, 2026	223.96	233.74	233.74	234.73	223.95	3.93M
May 29, 2026	218.09	221.84	221.84	224.16	218.01	2.97M
May 28, 2026	215.6	219.86	219.86	221.1	215.6	1.78M
May 27, 2026	218.63	217.65	217.65	221.37	216.72	2.05M
May 26, 2026	221.84	218.35	218.35	223.48	218.28	2.37M
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