ADP
Automatic Data P (ADP)
NASDAQ
$219.85+$5.25 (+2.45%)
Price as of Jun 23, 2026 3:03 PM EDT
  • $85.8B
    Market Cap
  • -28.91%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -4.03%
    Low Price$214.60
    High Price$233.74
  • 3 Months
    +3.61%
    Low Price$188.79
    High Price$233.74
  • 1 Year
    -28.91%
    Low Price$188.79
    High Price$311.40
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
216.04
218.32
213.80
214.60
-1.74%
2,999,058
06/18/2026
218.34
220.03
215.30
218.41
-0.16%
6,501,955
06/17/2026
220.16
224.04
216.79
218.76
-1.46%
2,743,783
06/16/2026
224.69
225.79
220.22
222.00
-0.55%
2,615,252
06/15/2026
224.36
226.54
222.33
223.22
-1.32%
2,314,896
06/12/2026
224.18
227.20
221.84
226.21
+0.96%
2,189,793
06/12/2026
$1.70 Dividend
06/11/2026
226.88
229.13
223.89
224.07
-2.31%
2,748,011
06/10/2026
229.07
231.44
226.70
229.36
-0.03%
2,155,077
06/09/2026
224.90
229.85
223.68
229.43
+0.91%
2,088,931
06/08/2026
229.33
229.86
227.05
227.35
-1.24%
1,624,089
06/05/2026
231.32
233.08
229.44
230.20
+0.28%
2,980,686
06/04/2026
232.60
235.32
228.34
229.57
+1.56%
2,319,034
06/03/2026
227.15
228.19
223.31
226.04
-1.48%
2,727,960
06/02/2026
227.77
230.14
223.51
229.44
-1.10%
3,550,644
06/01/2026
222.27
232.96
222.26
231.98
+5.36%
3,970,307
05/29/2026
216.45
222.47
216.37
220.17
+0.90%
3,377,828
05/28/2026
213.98
219.44
213.98
218.20
+1.02%
1,784,575
05/27/2026
216.98
219.70
215.09
216.01
-0.32%
2,061,709
05/26/2026
220.17
221.80
216.64
216.71
-3.09%
2,374,475
05/22/2026
218.66
224.75
218.52
223.61
+2.38%
2,282,706
05/21/2026
217.38
218.93
214.99
218.42
-0.28%
2,248,982
05/20/2026
216.58
219.36
213.72
219.03
+0.11%
2,846,779
05/19/2026
221.26
225.72
218.67
218.78
-1.12%
3,575,975
05/18/2026
213.68
221.63
213.51
221.26
+3.94%
3,256,820
05/15/2026
208.51
213.30
208.51
212.87
+2.93%
2,922,001
05/14/2026
207.06
209.64
205.51
206.80
-0.12%
2,818,569
05/13/2026
209.88
210.88
203.02
207.06
-2.42%
3,251,564
05/12/2026
212.17
214.18
209.54
212.20
+1.01%
4,018,272
05/11/2026
209.67
211.53
208.40
210.08
-0.62%
2,260,140
05/08/2026
211.09
211.95
207.05
211.39
-0.51%
2,804,143
05/07/2026
204.50
213.47
204.50
212.48
+3.33%
3,462,763
05/06/2026
206.84
207.63
204.15
205.64
-1.61%
2,237,657
05/05/2026
208.45
209.64
205.18
209.01
-0.34%
2,113,945
05/04/2026
211.52
214.47
209.04
209.73
-1.35%
2,986,898
05/01/2026
213.40
214.92
207.55
212.60
+1.07%
2,621,759
04/30/2026
211.05
213.44
208.72
210.34
-1.45%
4,253,635
04/29/2026
206.22
213.55
203.52
213.44
+7.98%
4,419,715
04/29/2026
$3.37 Earnings
04/28/2026
198.18
200.00
196.11
197.67
+0.98%
3,644,079
04/27/2026
194.38
197.95
194.23
195.74
+0.36%
2,638,709
04/24/2026
195.48
196.14
193.43
195.05
-1.01%
3,414,806
04/23/2026
198.60
199.39
193.64
197.04
-1.57%
4,208,233
04/22/2026
201.65
202.41
199.11
200.17
-0.58%
2,038,628
04/21/2026
200.72
204.55
200.30
201.34
+0.24%
3,040,421
04/20/2026
198.96
201.85
198.95
200.87
+0.96%
2,061,911
04/17/2026
200.13
200.62
196.84
198.96
+0.04%
2,894,781
04/16/2026
196.36
199.88
196.36
198.88
+1.76%
2,725,523
04/15/2026
194.58
197.38
193.07
195.44
+0.94%
3,781,277
04/14/2026
194.21
196.20
192.68
193.61
-0.15%
2,409,099
04/13/2026
186.84
194.00
186.84
193.91
+3.49%
3,142,419
04/10/2026
194.51
194.57
186.74
187.37
-3.69%
3,201,630
04/09/2026
198.27
198.32
193.08
194.54
-2.37%
2,996,183
04/08/2026
202.97
204.98
197.88
199.27
-1.39%
2,835,498
04/07/2026
202.35
203.89
201.30
202.08
-0.36%
2,259,580
04/06/2026
201.96
203.80
200.50
202.80
+0.16%
1,675,467
04/02/2026
199.73
202.76
197.66
202.47
+1.36%
2,868,342
04/01/2026
201.82
202.90
195.60
199.76
-0.94%
3,077,767
03/31/2026
205.35
206.60
200.82
201.65
-1.11%
3,444,866
03/30/2026
201.66
205.10
200.98
203.92
+2.10%
3,647,196
03/27/2026
201.95
203.05
197.69
199.73
-1.59%
3,569,513
03/26/2026
200.51
206.62
200.40
202.97
+1.19%
3,123,725
03/25/2026
204.71
207.91
197.09
200.59
-1.36%
2,854,800
03/24/2026
207.75
208.71
202.49
203.35
-2.30%
3,100,068
03/23/2026
208.00
210.14
206.44
208.13
+0.49%
3,822,656
03/20/2026
209.68
211.19
206.99
207.12
-0.94%
19,083,695
03/19/2026
209.15
212.69
207.43
209.07
+1.14%
3,286,866
03/18/2026
205.80
209.47
205.80
206.71
-0.69%
3,243,748
03/17/2026
208.61
211.81
207.31
208.15
+0.30%
2,702,842
03/16/2026
206.88
209.36
206.02
207.54
+0.28%
3,394,838
03/13/2026
204.21
207.58
203.98
206.95
+1.35%
3,135,407
03/13/2026
$1.70 Dividend
03/12/2026
209.37
212.62
204.03
204.20
-2.61%
4,174,267
03/11/2026
214.47
216.35
208.11
209.66
-2.01%
2,605,209
03/10/2026
218.48
218.93
209.17
213.97
-2.54%
3,204,877
03/09/2026
221.05
221.96
216.93
219.55
-1.41%
4,332,333
03/06/2026
217.39
222.95
215.86
222.70
+1.59%
3,798,924
03/05/2026
214.08
219.95
213.84
219.21
+2.55%
4,814,099
03/04/2026
213.44
214.94
211.26
213.76
+0.41%
4,230,461
03/03/2026
211.26
214.14
210.16
212.88
+0.60%
3,547,516
03/02/2026
209.26
212.86
207.42
211.60
+0.28%
4,419,506
02/27/2026
211.54
212.42
205.65
211.00
-1.83%
4,998,950
02/26/2026
211.42
218.26
211.42
214.94
+1.92%
3,911,021
02/25/2026
202.88
210.98
202.04
210.89
+4.17%
5,074,668
02/24/2026
202.51
204.52
200.08
202.46
-0.02%
5,808,244
02/23/2026
209.91
210.84
202.11
202.51
-4.08%
4,293,080
02/20/2026
211.99
212.79
209.43
211.11
-0.69%
2,511,656
02/19/2026
213.81
215.42
210.55
212.59
-0.57%
3,597,797
02/18/2026
209.51
214.42
208.31
213.81
+1.94%
3,363,299
02/17/2026
209.10
211.48
206.93
209.74
+0.46%
4,965,309
02/13/2026
207.37
210.01
205.78
208.79
+1.02%
3,840,667
02/12/2026
213.19
213.65
205.35
206.67
-3.50%
7,879,712
02/11/2026
222.00
222.53
213.26
214.16
-3.53%
4,597,528
02/10/2026
220.50
223.56
219.94
222.00
-0.48%
4,475,998
02/09/2026
227.74
227.74
221.41
223.07
-2.05%
3,377,009
02/06/2026
230.51
232.00
226.67
227.74
-1.12%
3,223,418
02/05/2026
232.87
235.14
228.77
230.33
-0.29%
2,797,785
02/04/2026
231.81
234.16
227.17
230.99
-0.17%
4,159,278
02/03/2026
240.32
240.46
231.13
231.40
-5.04%
4,377,706
02/02/2026
242.74
246.08
240.81
243.68
+0.30%
2,024,603