ADP
Automatic Data P (ADP)
NASDAQ
$281.78+$0.97 (+0.35%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $110.9B
    Market Cap
  • -6.28%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +14.05%
    Low Price$250.09
    High Price$280.81
  • 3 Months
    +28.57%
    Low Price$214.60
    High Price$280.81
  • 1 Year
    -6.28%
    Low Price$187.37
    High Price$295.88
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
279.70
282.17
277.00
280.81
+0.57%
2,609,724
08/20/2026
277.50
281.67
276.93
279.21
+0.72%
1,685,066
08/19/2026
269.98
278.96
269.91
277.22
+2.94%
2,355,125
08/18/2026
270.91
274.63
269.14
269.31
+1.22%
3,344,489
08/17/2026
269.54
269.94
265.82
266.06
-2.53%
2,289,426
08/14/2026
276.87
277.33
271.43
272.96
-1.18%
1,457,292
08/13/2026
271.01
276.88
268.73
276.23
+2.56%
1,911,790
08/12/2026
269.20
271.03
265.90
269.33
-0.65%
2,162,432
08/11/2026
270.67
273.14
269.49
271.09
-0.94%
2,105,725
08/10/2026
268.93
273.72
268.01
273.68
+0.87%
1,703,340
08/07/2026
272.78
275.28
270.14
271.32
-0.80%
2,119,264
08/06/2026
271.16
273.81
269.20
273.51
+1.27%
2,747,856
08/05/2026
274.97
274.97
266.73
270.09
-0.20%
1,931,815
08/04/2026
264.41
270.80
263.36
270.62
+0.31%
2,586,535
08/03/2026
270.80
275.56
268.29
269.78
+1.25%
3,103,762
07/31/2026
260.14
266.93
258.99
266.46
+0.98%
2,494,564
07/30/2026
265.44
267.47
256.90
263.87
-3.48%
2,895,461
07/29/2026
264.88
280.59
261.50
273.37
+3.48%
4,622,582
07/29/2026
$2.64 Earnings
07/28/2026
259.37
268.17
258.18
264.17
+3.60%
3,689,353
07/27/2026
251.18
257.74
251.18
254.98
+1.96%
1,724,201
07/24/2026
244.56
250.84
243.57
250.09
+2.97%
1,763,769
07/23/2026
242.99
244.80
240.40
242.88
-0.10%
2,009,488
07/22/2026
249.25
249.25
241.65
243.12
-1.26%
2,011,514
07/21/2026
250.73
253.35
246.02
246.22
-3.53%
2,842,787
07/20/2026
254.31
256.01
251.01
255.24
-0.010%
2,775,921
07/17/2026
257.98
261.31
251.45
255.27
-0.50%
2,675,755
07/16/2026
252.23
257.36
251.93
256.56
+3.67%
2,664,747
07/15/2026
246.74
251.06
245.47
247.47
+0.42%
1,872,930
07/14/2026
244.96
247.81
243.29
246.44
-1.84%
2,161,372
07/13/2026
244.33
251.64
243.78
251.05
+3.77%
2,573,406
07/10/2026
243.59
244.30
240.21
241.92
+0.27%
1,243,048
07/09/2026
237.42
241.51
235.19
241.28
-0.04%
2,272,509
07/08/2026
245.19
245.19
240.76
241.37
-1.72%
1,688,845
07/07/2026
244.04
248.42
244.04
245.60
+2.55%
1,735,691
07/06/2026
243.38
243.38
237.42
239.49
-1.15%
1,998,341
07/02/2026
236.34
243.03
236.00
242.27
+2.77%
2,492,569
07/01/2026
228.93
236.83
228.28
235.73
+5.26%
2,987,147
06/30/2026
223.26
225.87
222.10
223.95
-0.45%
3,583,906
06/29/2026
226.55
226.70
223.03
224.97
+0.64%
2,023,997
06/26/2026
218.22
224.22
217.65
223.55
+3.35%
8,664,090
06/25/2026
219.48
225.29
216.04
216.31
-1.61%
2,287,103
06/24/2026
221.30
223.39
218.41
219.86
-0.29%
2,695,251
06/23/2026
220.79
220.93
217.89
220.50
+2.75%
2,679,948
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