ADP - AUTOMATIC DATA PROCESSING INC
200.47
0.080 0.040%
Share volume: 2,894,781
Last Updated: 04-17-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.10%
PREVIOUS CLOSE
CHG
CHG%
$200.39
0.08
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $201.65 | $201.65 | $202.14 | $202.14 | $198.33 | $198.33 | $200.47 | $200.47 | 2,894,781 | $2,890,468.00 |
| 04-16-2026 | $197.85 | $197.85 | $201.40 | $201.40 | $197.85 | $197.85 | $200.39 | $200.39 | 2,725,523 | $2,725,523.00 |
| 04-15-2026 | $196.06 | $196.06 | $198.88 | $198.88 | $194.53 | $194.53 | $196.92 | $196.92 | 3,781,277 | $3,781,277.00 |
| 04-14-2026 | $195.69 | $195.69 | $197.69 | $197.69 | $194.14 | $194.14 | $195.08 | $195.08 | 2,409,099 | $2,409,099.00 |
| 04-13-2026 | $188.26 | $188.26 | $195.47 | $195.47 | $188.26 | $188.26 | $195.38 | $195.38 | 3,142,565 | $3,142,565.00 |
| 04-10-2026 | $195.99 | $195.99 | $196.05 | $196.05 | $188.16 | $188.16 | $188.79 | $188.79 | 3,202,580 | $3,202,580.00 |
| 04-09-2026 | $199.78 | $199.78 | $199.82 | $199.82 | $194.54 | $194.54 | $196.02 | $196.02 | 2,996,335 | $2,996,335.00 |
| 04-08-2026 | $204.51 | $204.51 | $206.54 | $206.54 | $199.38 | $199.38 | $200.78 | $200.78 | 2,835,498 | $2,835,498.00 |
| 04-07-2026 | $203.89 | $203.89 | $205.44 | $205.44 | $202.83 | $202.83 | $203.61 | $203.61 | 2,259,580 | $2,259,580.00 |
| 04-06-2026 | $203.49 | $203.49 | $205.35 | $205.35 | $202.02 | $202.02 | $204.34 | $204.34 | 1,675,467 | $1,675,467.00 |