ADP - AUTOMATIC DATA PROCESSING INC
201.25
-3.260 -1.620%
Share volume: 3,569,513
Last Updated: 03-27-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.22%
PREVIOUS CLOSE
CHG
CHG%
$204.51
-3.26
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $203.48 | $203.48 | $204.59 | $204.59 | $199.19 | $199.19 | $201.25 | $201.25 | 3,569,513 | $3,562,610.00 |
| 03-26-2026 | $202.03 | $202.03 | $208.19 | $208.19 | $201.92 | $201.92 | $204.51 | $204.51 | 3,123,725 | $3,123,725.00 |
| 03-25-2026 | $206.26 | $206.26 | $209.49 | $209.49 | $198.59 | $198.59 | $202.11 | $202.11 | 2,854,800 | $2,854,800.00 |
| 03-24-2026 | $209.33 | $209.33 | $210.29 | $210.29 | $204.03 | $204.03 | $204.89 | $204.89 | 3,100,068 | $3,100,068.00 |
| 03-23-2026 | $209.58 | $209.58 | $211.73 | $211.73 | $208.01 | $208.01 | $209.71 | $209.71 | 3,822,656 | $3,822,656.00 |
| 03-20-2026 | $211.27 | $211.27 | $212.79 | $212.79 | $208.56 | $208.56 | $208.69 | $208.69 | 19,084,187 | $19,084,187.00 |
| 03-19-2026 | $210.74 | $210.74 | $214.30 | $214.30 | $209.00 | $209.00 | $210.66 | $210.66 | 3,286,866 | $3,286,866.00 |
| 03-18-2026 | $207.36 | $207.36 | $211.06 | $211.06 | $207.36 | $207.36 | $208.28 | $208.28 | 3,243,748 | $3,243,748.00 |
| 03-17-2026 | $210.19 | $210.19 | $213.42 | $213.42 | $208.88 | $208.88 | $209.73 | $209.73 | 2,702,840 | $2,702,840.00 |
| 03-16-2026 | $208.45 | $208.45 | $210.95 | $210.95 | $207.59 | $207.59 | $209.11 | $209.11 | 3,394,838 | $3,394,838.00 |