Automatic Data Processing (ADP)
NASDAQ:ADP
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
203.89
205.44
202.83
203.61
203.61
-0.36%
2,259,580
0.65
Apr 06, 2026
203.49
205.35
202.02
204.34
204.34
+0.16%
1,675,467
0.48
Apr 03, 2026
201.25
204.30
199.16
204.01
204.01
0.00%
0
0.00
Apr 02, 2026
201.25
204.30
199.16
204.01
204.01
+1.36%
2,868,342
0.82
Apr 01, 2026
203.35
204.44
197.08
201.28
201.28
-0.94%
3,077,767
0.88
Mar 31, 2026
206.91
208.17
202.35
203.18
203.18
-1.11%
3,444,866
1.00
Mar 30, 2026
203.19
206.66
202.50
205.47
205.47
+2.10%
3,647,196
1.07
Mar 27, 2026
203.48
204.59
199.19
201.25
201.25
-1.59%
3,568,638
1.06
Mar 26, 2026
202.03
208.19
201.92
204.51
204.51
+1.19%
3,123,502
0.94
Mar 25, 2026
206.26
209.49
198.59
202.11
202.11
-1.36%
2,854,425
0.86
Mar 24, 2026
209.33
210.29
204.03
204.89
204.89
-2.30%
3,099,217
0.95
Mar 23, 2026
209.58
211.73
208.01
209.71
209.71
+0.49%
3,818,676
1.19
Mar 20, 2026
211.27
212.79
208.56
208.69
208.69
-0.94%
19,082,020
6.49
Mar 19, 2026
210.74
214.30
209.00
210.66
210.66
+1.14%
3,261,671
1.12
Mar 18, 2026
207.36
211.06
207.36
208.28
208.28
-0.69%
3,243,615
1.08
Mar 17, 2026
210.19
213.42
208.88
209.73
209.73
+0.30%
2,635,038
0.88
Mar 16, 2026
208.45
210.95
207.59
209.11
209.11
+0.28%
3,387,171
1.13
Mar 13, 2026
205.76
209.15
205.53
208.52
208.52
+1.35%
3,135,407
1.05
Mar 12, 2026
212.70
216.00
207.28
207.45
205.75
-2.61%
4,174,267
1.40
Mar 11, 2026
217.88
219.80
211.42
213.00
211.25
-2.01%
2,605,209
0.88
Mar 10, 2026
221.96
222.41
212.50
217.37
215.59
-2.54%
3,204,877
1.09
Mar 09, 2026
224.57
225.49
220.38
223.04
221.21
-1.41%
4,332,333
1.49
Mar 06, 2026
220.85
226.50
219.29
226.24
224.39
+1.59%
3,798,924
1.32
Mar 05, 2026
217.49
223.45
217.25
222.70
220.88
+2.55%
4,814,099
1.69
Mar 04, 2026
216.84
218.36
214.62
217.16
215.38
+0.41%
4,230,461
1.50
Mar 03, 2026
214.62
217.55
213.50
216.27
214.50
+0.60%
3,547,516
1.26
Mar 02, 2026
212.59
216.25
210.72
214.97
213.21
+0.28%
4,419,506
1.59
Feb 27, 2026
214.91
215.80
208.92
214.36
212.60
-1.83%
4,998,950
1.82
Feb 26, 2026
214.78
221.73
214.78
218.36
216.57
+1.92%
3,911,021
1.43
Feb 25, 2026
206.11
214.34
205.25
214.25
212.49
+4.17%
5,074,668
1.90
Feb 24, 2026
205.73
207.78
203.26
205.68
203.99
-0.02%
5,808,244
2.25
Feb 23, 2026
213.25
214.20
205.33
205.73
204.04
-4.07%
4,293,080
1.69
Feb 20, 2026
215.36
216.18
212.76
214.47
212.71
-0.69%
2,511,656
0.99
Feb 19, 2026
217.21
218.85
213.90
215.97
214.20
-0.57%
3,597,797
1.42
Feb 18, 2026
212.84
217.83
211.62
217.21
215.43
+1.94%
3,363,299
1.34
Feb 17, 2026
212.43
214.85
210.22
213.08
211.33
+0.46%
4,965,309
2.01
Feb 16, 2026
210.67
213.36
209.05
212.11
210.37
0.00%
0
0.00
Feb 13, 2026
210.67
213.36
209.05
212.11
210.37
+1.02%
3,840,667
1.55
Feb 12, 2026
216.58
217.05
208.62
209.96
208.24
-3.50%
7,879,712
3.31
Feb 11, 2026
225.53
226.08
216.65
217.57
215.79
-3.53%
4,597,528
1.97
Feb 10, 2026
224.01
227.12
223.44
225.53
223.68
-0.48%
4,475,998
1.95
Feb 09, 2026
231.36
231.36
224.93
226.62
224.76
-2.05%
3,377,009
1.49
Feb 06, 2026
234.18
235.69
230.28
231.36
229.46
-1.12%
3,223,418
1.44
Feb 05, 2026
236.58
238.88
232.41
233.99
232.07
-0.29%
2,797,785
1.26
Feb 04, 2026
235.50
237.89
230.78
234.67
232.75
-0.17%
4,159,277
1.89
Feb 03, 2026
244.15
244.29
234.81
235.08
233.15
-5.04%
4,377,706
2.01
Feb 02, 2026
246.60
250.00
244.64
247.56
245.53
+0.30%
2,024,603
0.93
Jan 30, 2026
245.07
247.00
243.68
246.82
244.80
+0.35%
3,568,356
1.65
Jan 29, 2026
249.39
252.43
244.44
245.97
243.95
-1.88%
3,533,799
1.65
Jan 28, 2026
249.65
255.73
248.30
250.69
248.64
-1.50%
4,089,420
1.93
Rows: