ADP - AUTOMATIC DATA PROCESSING INC
223.04
-3.200 -1.435%
Share volume: 4,276,693
Last Updated: 03-09-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.50%
PREVIOUS CLOSE
CHG
CHG%
$226.24
-3.20
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $224.57 | $224.57 | $225.49 | $225.49 | $220.38 | $220.38 | $223.04 | $223.04 | 4,276,693 | $4,276,693.00 |
| 03-06-2026 | $220.85 | $220.85 | $226.50 | $226.50 | $219.29 | $219.29 | $226.24 | $226.24 | 3,798,924 | $3,798,924.00 |
| 03-05-2026 | $217.49 | $217.49 | $223.45 | $223.45 | $217.25 | $217.25 | $222.70 | $222.70 | 4,814,099 | $4,814,099.00 |
| 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 |