ADP - AUTOMATIC DATA PROCESSING INC
213.81
2.140 1.001%
Share volume: 4,017,634
Last Updated: 05-12-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.06%
PREVIOUS CLOSE
CHG
CHG%
$211.67
2.14
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $213.78 | $213.78 | $215.81 | $215.81 | $211.13 | $211.13 | $213.81 | $213.81 | 4,017,634 | $4,017,634.00 |
| 05-11-2026 | $211.26 | $211.26 | $213.13 | $213.13 | $209.98 | $209.98 | $211.67 | $211.67 | 2,260,138 | $2,260,138.00 |
| 05-08-2026 | $212.69 | $212.69 | $213.56 | $213.56 | $208.62 | $208.62 | $213.00 | $213.00 | 2,804,143 | $2,804,143.00 |
| 05-07-2026 | $206.05 | $206.05 | $215.09 | $215.09 | $206.05 | $206.05 | $214.09 | $214.09 | 3,462,763 | $3,462,763.00 |
| 05-06-2026 | $208.41 | $208.41 | $209.21 | $209.21 | $205.70 | $205.70 | $207.20 | $207.20 | 2,237,657 | $2,237,657.00 |
| 05-05-2026 | $210.03 | $210.03 | $211.23 | $211.23 | $206.74 | $206.74 | $210.60 | $210.60 | 2,113,945 | $2,113,945.00 |
| 05-04-2026 | $213.12 | $213.12 | $216.10 | $216.10 | $210.63 | $210.63 | $211.32 | $211.32 | 2,986,897 | $2,986,897.00 |
| 05-01-2026 | $215.02 | $215.02 | $216.55 | $216.55 | $209.12 | $209.12 | $214.21 | $214.21 | 2,621,759 | $2,621,759.00 |
| 04-30-2026 | $212.65 | $212.65 | $215.06 | $215.06 | $210.30 | $210.30 | $211.94 | $211.94 | 4,253,634 | $4,253,634.00 |
| 04-29-2026 | $207.78 | $207.78 | $215.17 | $215.17 | $205.06 | $205.06 | $215.06 | $215.06 | 4,441,607 | $4,441,607.00 |