ADP - AUTOMATIC DATA PROCESSING INC
201.28
-1.900 -0.944%
Share volume: 3,043,531
Last Updated: 04-01-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.30%
PREVIOUS CLOSE
CHG
CHG%
$203.18
-1.90
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $203.35 | $203.35 | $204.44 | $204.44 | $197.08 | $197.08 | $201.28 | $201.28 | 3,043,531 | $3,043,531.00 |
| 03-31-2026 | $206.91 | $206.91 | $208.17 | $208.17 | $202.35 | $202.35 | $203.18 | $203.18 | 3,444,866 | $3,444,866.00 |
| 03-30-2026 | $203.19 | $203.19 | $206.66 | $206.66 | $202.50 | $202.50 | $205.47 | $205.47 | 3,647,196 | $3,647,196.00 |
| 03-27-2026 | $203.48 | $203.48 | $204.59 | $204.59 | $199.19 | $199.19 | $201.25 | $201.25 | 3,569,513 | $3,569,513.00 |
| 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 |