Automatic Data Processing (ADP)
NASDAQ:ADP
Want to see ADP full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
220.32
226.46
220.18
225.31
225.31
+2.38%
2,282,739
0.65
May 21, 2026
219.03
220.59
216.62
220.08
220.08
-0.28%
2,248,980
0.64
May 20, 2026
218.22
221.02
215.34
220.69
220.69
+0.11%
2,846,778
0.81
May 19, 2026
222.94
227.43
220.33
220.44
220.44
-1.12%
3,575,991
1.01
May 18, 2026
215.30
223.31
215.13
222.94
222.94
+3.94%
3,256,794
0.92
May 15, 2026
210.10
214.92
210.10
214.48
214.48
+2.93%
2,922,000
0.82
May 14, 2026
208.63
211.24
207.07
208.37
208.37
-0.12%
2,818,569
0.80
May 13, 2026
211.47
212.48
204.56
208.63
208.63
-2.42%
3,251,563
0.92
May 12, 2026
213.78
215.81
211.13
213.81
213.81
+1.01%
4,018,271
1.12
May 11, 2026
211.26
213.13
209.98
211.67
211.67
-0.62%
2,259,923
0.62
May 08, 2026
212.69
213.56
208.62
213.00
213.00
-0.51%
2,804,143
0.77
May 07, 2026
206.05
215.09
206.05
214.09
214.09
+3.33%
3,462,763
0.95
May 06, 2026
208.41
209.21
205.70
207.20
207.20
-1.61%
2,237,657
0.61
May 05, 2026
210.03
211.23
206.74
210.60
210.60
-0.34%
2,113,945
0.58
May 04, 2026
213.12
216.10
210.63
211.32
211.32
-1.35%
2,986,897
0.81
May 01, 2026
215.02
216.55
209.12
214.21
214.21
+1.07%
2,621,759
0.70
Apr 30, 2026
212.65
215.06
210.30
211.94
211.94
-1.45%
4,253,634
1.15
Apr 29, 2026
207.78
215.17
205.06
215.06
215.06
+7.98%
4,438,308
1.21
Apr 28, 2026
199.69
201.52
197.60
199.17
199.17
+0.98%
3,644,118
0.99
Apr 27, 2026
195.85
199.45
195.70
197.23
197.23
+0.36%
2,638,951
0.71
Apr 24, 2026
196.96
197.63
194.90
196.53
196.53
-1.01%
3,414,929
0.92
Apr 23, 2026
200.11
200.90
195.11
198.53
198.53
-1.57%
4,208,233
1.15
Apr 22, 2026
203.18
203.95
200.62
201.69
201.69
-0.58%
2,038,628
0.56
Apr 21, 2026
202.24
206.10
201.82
202.87
202.87
+0.24%
3,041,241
0.83
Apr 20, 2026
200.47
203.39
200.46
202.39
202.39
+0.96%
2,061,959
0.56
Apr 17, 2026
201.65
202.14
198.33
200.47
200.47
+0.04%
2,894,781
0.80
Apr 16, 2026
197.85
201.40
197.85
200.39
200.39
+1.76%
2,725,523
0.76
Apr 15, 2026
196.06
198.88
194.53
196.92
196.92
+0.94%
3,781,277
1.06
Apr 14, 2026
195.69
197.69
194.14
195.08
195.08
-0.15%
2,409,099
0.67
Apr 13, 2026
188.26
195.47
188.26
195.38
195.38
+3.49%
3,142,565
0.88
Apr 10, 2026
195.99
196.05
188.16
188.79
188.79
-3.69%
3,202,580
0.91
Apr 09, 2026
199.78
199.82
194.54
196.02
196.02
-2.37%
2,996,335
0.85
Apr 08, 2026
204.51
206.54
199.38
200.78
200.78
-1.39%
2,835,229
0.81
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
Rows: