Get the Stockscreener App
226.21
0.19%
0.44
After Hours:
225.93
-0.28
-0.12%
Overview
News
Price History
Option Chain
Financials
Why ADP Down?
Discussions
Forecast
Stock Split
Dividend History
Automatic Data Processing Inc Stock (ADP) Price History
The historical daily chart and data for Automatic Data Processing Inc stock (ADP), adjusted for splits and dividends, show that the latest closing stock price as of June 12, 2026, is $226.21.
- Automatic Data Processing Inc all-time high stock price is $329.93, occurred on June 06, 2025.
- The lowest Automatic Data Processing Inc stock price recorded was $63.13 on February 04, 2014. Since then, Automatic Data Processing Inc's stock price has risen over 258.30% to $226.21 now.
- The 52-week high stock price for ADP is $315.98, representing a 39.68% increase from the current share price, occurred on July 30, 2025.
- The 52-week low stock price for ADP is $188.16, indicating a -16.82% decrease from the current share price, occurred on April 10, 2026.
- The closing price of Automatic Data Processing Inc (ADP) stock in the beginning of 2025 was $244.01. The stock closed the year at $238.86, a loss of over -2.11% for the year.
The table below shows more information about ADP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 12, 2026 | $227.2 | $221.8 | $5.36 | 2,189,774.0 | +0.19% |
| Jun 11, 2026 | $230.9 | $225.6 | $5.28 | 2,747,420.0 | -2.31% |
| Jun 10, 2026 | $233.2 | $228.4 | $4.78 | 2,123,611.0 | -0.03% |
| Jun 09, 2026 | $231.6 | $225.4 | $6.21 | 2,087,854.0 | +0.91% |
| Jun 08, 2026 | $231.6 | $228.8 | $2.83 | 1,607,672.0 | -1.24% |
| Jun 05, 2026 | $234.8 | $231.2 | $3.67 | 2,979,182.0 | +0.28% |
| Jun 04, 2026 | $237.1 | $230.1 | $7.04 | 2,317,735.0 | +1.56% |
| Jun 03, 2026 | $229.9 | $225.0 | $4.93 | 2,719,364.0 | -1.48% |
| Jun 02, 2026 | $231.9 | $225.2 | $6.68 | 3,542,873.0 | -1.10% |
| Jun 01, 2026 | $234.7 | $223.9 | $10.78 | 3,970,024.0 | +5.36% |
| May 29, 2026 | $224.2 | $218.0 | $6.15 | 3,374,391.0 | +0.90% |
| May 28, 2026 | $221.1 | $215.6 | $5.50 | 1,782,156.0 | +1.02% |
| May 27, 2026 | $221.4 | $216.7 | $4.65 | 2,052,401.0 | -0.32% |
| May 26, 2026 | $223.5 | $218.3 | $5.20 | 2,369,031.0 | -3.09% |
| May 22, 2026 | $226.5 | $220.2 | $6.28 | 2,273,376.0 | +2.38% |
| May 21, 2026 | $220.6 | $216.6 | $3.97 | 2,243,407.0 | -0.28% |
| May 20, 2026 | $221.0 | $215.3 | $5.68 | 2,846,397.0 | +0.11% |
| May 19, 2026 | $227.4 | $220.3 | $7.11 | 3,575,726.0 | -1.12% |
| May 18, 2026 | $223.3 | $215.1 | $8.18 | 3,233,574.0 | +3.94% |
| May 15, 2026 | $214.9 | $210.1 | $4.82 | 2,921,678.0 | +2.93% |
Automatic Data Processing Inc Stock (ADP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Automatic Data Processing Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Automatic Data Processing Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Automatic Data Processing Inc Stock (ADP) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $237.1 | $221.8 | $15.27 | 28,475,283.0 | +1.97% |
| May, 2026 | $227.4 | $204.6 | $22.87 | 54,942,896.0 | +4.67% |
| Apr, 2026 | $215.2 | $188.2 | $27.01 | 63,251,152.0 | +4.31% |
| Mar, 2026 | $226.5 | $198.6 | $27.91 | 93,258,504.0 | -5.22% |
| Feb, 2026 | $250.0 | $203.3 | $46.74 | 78,831,329.0 | -13.15% |
| Jan, 2026 | $268.1 | $243.7 | $24.40 | 46,751,307.0 | -4.05% |
Automatic Data Processing Inc Stock (ADP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $267.9 | $253.2 | $14.65 | 50,047,536.0 | +1.66% |
| Nov, 2025 | $262.2 | $247.2 | $15.07 | 40,326,979.0 | -1.92% |
| Oct, 2025 | $293.6 | $258.2 | $35.45 | 41,164,274.0 | -11.31% |
| Sep, 2025 | $302.7 | $282.3 | $20.41 | 42,593,075.0 | -3.47% |
| Aug, 2025 | $310.1 | $298.7 | $11.42 | 30,234,934.0 | -1.76% |
| Jul, 2025 | $316.0 | $296.5 | $19.52 | 31,342,234.0 | +0.36% |
| Jun, 2025 | $329.9 | $296.8 | $33.18 | 35,538,481.0 | -5.26% |
| May, 2025 | $328.0 | $293.7 | $34.26 | 30,199,857.0 | +8.29% |
| Apr, 2025 | $309.5 | $272.6 | $36.88 | 45,176,602.0 | -1.61% |
| Mar, 2025 | $320.5 | $289.2 | $31.30 | 39,903,768.0 | -3.06% |
| Feb, 2025 | $316.5 | $302.7 | $13.75 | 25,483,776.0 | +4.02% |
| Jan, 2025 | $311.7 | $285.5 | $26.19 | 31,859,649.0 | +3.51% |
Automatic Data Processing Inc Stock (ADP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $307.7 | $287.6 | $20.10 | 32,580,684.0 | -4.55% |
| Nov, 2024 | $309.6 | $286.0 | $23.64 | 27,404,296.0 | +6.12% |
| Oct, 2024 | $294.2 | $273.4 | $20.73 | 29,970,041.0 | +4.52% |
| Sep, 2024 | $281.5 | $267.8 | $13.75 | 29,898,319.0 | +0.30% |
| Aug, 2024 | $276.8 | $256.5 | $20.30 | 28,618,898.0 | +5.06% |
| Jul, 2024 | $269.5 | $231.3 | $38.22 | 32,177,695.0 | +10.03% |
| Jun, 2024 | $253.1 | $236.2 | $16.86 | 29,538,662.0 | -2.54% |
| May, 2024 | $254.6 | $239.3 | $15.32 | 27,284,057.0 | +1.25% |
| Apr, 2024 | $250.6 | $239.7 | $10.89 | 29,334,507.0 | -3.14% |
| Mar, 2024 | $251.2 | $238.8 | $12.40 | 47,422,705.0 | -0.55% |
| Feb, 2024 | $256.6 | $242.0 | $14.60 | 31,663,898.0 | +2.18% |
| Jan, 2024 | $251.2 | $231.7 | $19.55 | 36,800,148.0 | +5.50% |
6.76%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):