ADP - AUTOMATIC DATA PROCESSING INC
222.7
5.540 2.488%
Share volume: 4,760,951
Last Updated: 03-05-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.68%
PREVIOUS CLOSE
CHG
CHG%
$217.16
5.54
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $217.49 | $217.49 | $223.45 | $223.45 | $217.25 | $217.25 | $222.70 | $222.70 | 4,760,951 | $4,760,951.00 |
| 03-04-2026 | $216.84 | $216.84 | $218.36 | $218.36 | $214.62 | $214.62 | $217.16 | $217.16 | 4,230,461 | $4,230,461.00 |
| 03-03-2026 | $214.62 | $214.62 | $217.55 | $217.55 | $213.50 | $213.50 | $216.27 | $216.27 | 3,547,516 | $3,547,516.00 |
| 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 |