ADP - AUTOMATIC DATA PROCESSING INC
198.53
-3.160 -1.592%
Share volume: 4,206,377
Last Updated: 04-23-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.11%
PREVIOUS CLOSE
CHG
CHG%
$201.69
-3.16
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $200.11 | $200.11 | $200.90 | $200.90 | $195.11 | $195.11 | $198.53 | $198.53 | 4,206,377 | $4,206,377.00 |
| 04-22-2026 | $203.18 | $203.18 | $203.95 | $203.95 | $200.62 | $200.62 | $201.69 | $201.69 | 2,038,628 | $2,038,628.00 |
| 04-21-2026 | $202.24 | $202.24 | $206.10 | $206.10 | $201.82 | $201.82 | $202.87 | $202.87 | 3,041,241 | $3,041,241.00 |
| 04-20-2026 | $200.47 | $200.47 | $203.39 | $203.39 | $200.46 | $200.46 | $202.39 | $202.39 | 2,061,959 | $2,061,959.00 |
| 04-17-2026 | $201.65 | $201.65 | $202.14 | $202.14 | $198.33 | $198.33 | $200.47 | $200.47 | 2,894,781 | $2,894,781.00 |
| 04-16-2026 | $197.85 | $197.85 | $201.40 | $201.40 | $197.85 | $197.85 | $200.39 | $200.39 | 2,725,523 | $2,725,523.00 |
| 04-15-2026 | $196.06 | $196.06 | $198.88 | $198.88 | $194.53 | $194.53 | $196.92 | $196.92 | 3,781,277 | $3,781,277.00 |
| 04-14-2026 | $195.69 | $195.69 | $197.69 | $197.69 | $194.14 | $194.14 | $195.08 | $195.08 | 2,409,099 | $2,409,099.00 |
| 04-13-2026 | $188.26 | $188.26 | $195.47 | $195.47 | $188.26 | $188.26 | $195.38 | $195.38 | 3,142,565 | $3,142,565.00 |
| 04-10-2026 | $195.99 | $195.99 | $196.05 | $196.05 | $188.16 | $188.16 | $188.79 | $188.79 | 3,202,580 | $3,202,580.00 |