ADP - AUTOMATIC DATA PROCESSING INC
216.27
1.300 0.601%
Share volume: 3,545,592
Last Updated: 03-03-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.35%
PREVIOUS CLOSE
CHG
CHG%
$214.97
1.30
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $214.62 | $214.62 | $217.55 | $217.55 | $213.50 | $213.50 | $216.27 | $216.27 | 3,545,592 | $3,545,592.00 |
| 03-02-2026 | $212.59 | $212.59 | $216.25 | $216.25 | $210.72 | $210.72 | $214.97 | $214.97 | 4,419,506 | $4,419,506.00 |
| 02-27-2026 | $214.91 | $214.91 | $215.80 | $215.80 | $208.92 | $208.92 | $214.36 | $214.36 | 4,998,950 | $4,998,950.00 |
| 02-26-2026 | $214.78 | $214.78 | $221.73 | $221.73 | $214.78 | $214.78 | $218.36 | $218.36 | 3,911,021 | $3,911,021.00 |
| 02-25-2026 | $206.11 | $206.11 | $214.34 | $214.34 | $205.25 | $205.25 | $214.25 | $214.25 | 5,074,668 | $5,074,668.00 |
| 02-24-2026 | $205.73 | $205.73 | $207.78 | $207.78 | $203.26 | $203.26 | $205.68 | $205.68 | 5,808,244 | $5,808,244.00 |
| 02-23-2026 | $213.25 | $213.25 | $214.20 | $214.20 | $205.33 | $205.33 | $205.73 | $205.73 | 4,293,080 | $4,293,080.00 |
| 02-20-2026 | $215.36 | $215.36 | $216.18 | $216.18 | $212.76 | $212.76 | $214.47 | $214.47 | 2,511,656 | $2,511,656.00 |
| 02-19-2026 | $217.21 | $217.21 | $218.85 | $218.85 | $213.90 | $213.90 | $215.97 | $215.97 | 3,597,797 | $3,597,797.00 |
| 02-18-2026 | $212.84 | $212.84 | $217.83 | $217.83 | $211.62 | $211.62 | $217.21 | $217.21 | 3,363,299 | $3,363,299.00 |