5 DAY PERFORMANCE
+14.29%
1 MONTH PERFORMANCE
-4.76%
3 MONTH PERFORMANCE
-8.11%
6 MONTH PERFORMANCE
-22.68%
YEAR-TO-DATE PERFORMANCE
-8.61%
1 YEAR PERFORMANCE
-25.41%
Automatic Data Processing Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $214.91 | $214.36 (-0.26%) | $215.80 | $208.92 | 5.00 M | $86.56 B |
| 02/26/2026 | $214.78 | $218.36 (1.67%) | $221.73 | $214.78 | 3.91 M | $88.17 B |
| 02/25/2026 | $206.11 | $214.25 (3.95%) | $214.34 | $205.25 | 5.07 M | $86.51 B |
| 02/24/2026 | $205.73 | $205.68 (-0.02%) | $207.78 | $203.26 | 5.81 M | $83.05 B |
| 02/23/2026 | $213.25 | $205.73 (-3.53%) | $214.20 | $205.33 | 4.29 M | $83.07 B |
| 02/20/2026 | $215.36 | $214.47 (-0.41%) | $216.18 | $212.76 | 2.51 M | $86.60 B |
| 02/19/2026 | $217.21 | $215.97 (-0.57%) | $218.85 | $213.90 | 3.60 M | $87.21 B |
| 02/18/2026 | $212.84 | $217.21 (2.05%) | $217.83 | $211.62 | 3.36 M | $87.71 B |
| 02/17/2026 | $212.43 | $213.08 (0.31%) | $214.85 | $210.22 | 4.97 M | $86.04 B |
| 02/13/2026 | $210.67 | $212.11 (0.68%) | $213.36 | $209.05 | 3.84 M | $85.65 B |
| 02/12/2026 | $216.58 | $209.96 (-3.06%) | $217.05 | $208.62 | 7.88 M | $84.78 B |
| 02/11/2026 | $225.53 | $217.57 (-3.53%) | $226.08 | $216.65 | 4.60 M | $87.85 B |
| 02/10/2026 | $224.01 | $225.53 (0.68%) | $227.12 | $223.44 | 4.48 M | $91.07 B |
| 02/09/2026 | $231.36 | $226.62 (-2.05%) | $231.36 | $224.93 | 3.38 M | $91.51 B |
| 02/06/2026 | $234.18 | $231.36 (-1.2%) | $235.69 | $230.28 | 3.22 M | $93.42 B |
| 02/05/2026 | $236.58 | $233.99 (-1.09%) | $238.88 | $232.41 | 2.80 M | $94.49 B |
| 02/04/2026 | $235.50 | $234.67 (-0.35%) | $237.89 | $230.78 | 4.16 M | $94.76 B |
| 02/03/2026 | $244.15 | $235.08 (-3.71%) | $244.29 | $234.81 | 4.38 M | $94.93 B |
| 02/02/2026 | $246.60 | $247.56 (0.39%) | $250.00 | $244.64 | 2.02 M | $99.96 B |
| 01/30/2026 | $245.07 | $246.82 (0.71%) | $247.00 | $243.68 | 3.57 M | $99.67 B |
| 01/29/2026 | $249.39 | $245.97 (-1.37%) | $252.43 | $244.44 | 3.53 M | $99.32 B |
| 01/28/2026 | $249.65 | $250.69 (0.42%) | $255.73 | $248.30 | 4.09 M | $101.23 B |
| 01/27/2026 | $256.78 | $254.51 (-0.88%) | $257.46 | $253.44 | 3.48 M | $102.77 B |
| 01/26/2026 | $258.43 | $258.17 (-0.1%) | $260.24 | $256.22 | 2.04 M | $104.25 B |
| 01/23/2026 | $258.13 | $257.87 (-0.1%) | $260.65 | $256.88 | 2.11 M | $104.49 B |
| 01/22/2026 | $257.20 | $259.86 (1.03%) | $260.06 | $256.53 | 2.00 M | $105.30 B |
| 01/21/2026 | $255.43 | $256.99 (0.61%) | $259.29 | $254.50 | 2.54 M | $104.13 B |
| 01/20/2026 | $258.46 | $255.10 (-1.3%) | $259.90 | $254.19 | 2.21 M | $103.37 B |
| 01/16/2026 | $260.02 | $260.44 (0.16%) | $261.09 | $257.57 | 2.88 M | $105.53 B |
| 01/15/2026 | $261.14 | $260.20 (-0.36%) | $263.58 | $259.13 | 2.05 M | $105.43 B |
| 01/14/2026 | $256.64 | $258.50 (0.72%) | $259.04 | $256.19 | 1.89 M | $104.74 B |
| 01/13/2026 | $262.29 | $257.07 (-1.99%) | $263.22 | $256.72 | 1.80 M | $104.16 B |
| 01/12/2026 | $264.80 | $262.80 (-0.76%) | $266.03 | $261.97 | 1.50 M | $106.49 B |
| 01/09/2026 | $265.55 | $266.02 (0.18%) | $268.08 | $264.66 | 1.69 M | $107.79 B |
| 01/08/2026 | $260.25 | $265.67 (2.08%) | $267.02 | $259.60 | 1.99 M | $107.65 B |
| 01/07/2026 | $261.95 | $261.26 (-0.26%) | $262.48 | $259.30 | 1.48 M | $105.86 B |
| 01/06/2026 | $255.77 | $261.12 (2.09%) | $262.10 | $255.47 | 2.06 M | $105.81 B |
| 01/05/2026 | $252.69 | $257.32 (1.83%) | $259.14 | $251.96 | 2.10 M | $104.27 B |
| 01/02/2026 | $257.03 | $252.88 (-1.61%) | $257.67 | $251.65 | 2.03 M | $102.47 B |
| 12/31/2025 | $258.98 | $257.23 (-0.68%) | $259.50 | $257.09 | 1.76 M | $104.23 B |
| 12/30/2025 | $258.62 | $259.53 (0.35%) | $260.66 | $258.56 | 1.00 M | $105.16 B |
| 12/29/2025 | $259.15 | $259.61 (0.18%) | $260.83 | $258.41 | 1.70 M | $105.19 B |
| 12/26/2025 | $257.87 | $258.84 (0.38%) | $259.05 | $257.40 | 1.23 M | $104.88 B |
| 12/24/2025 | $256.52 | $258.10 (0.62%) | $259.00 | $255.30 | 622.12 K | $104.58 B |
| 12/23/2025 | $260.27 | $257.01 (-1.25%) | $260.37 | $256.59 | 1.88 M | $104.14 B |
| 12/22/2025 | $257.94 | $259.74 (0.7%) | $261.49 | $257.62 | 2.08 M | $105.25 B |
| 12/19/2025 | $260.32 | $257.94 (-0.91%) | $261.00 | $257.04 | 7.87 M | $104.52 B |
| 12/18/2025 | $263.13 | $260.97 (-0.82%) | $265.25 | $260.76 | 3.51 M | $105.75 B |
| 12/17/2025 | $261.28 | $265.47 (1.6%) | $266.42 | $261.00 | 2.51 M | $107.57 B |
| 12/16/2025 | $261.78 | $262.17 (0.15%) | $263.80 | $259.57 | 3.36 M | $106.23 B |
| 12/15/2025 | $266.33 | $264.95 (-0.52%) | $267.85 | $264.57 | 2.96 M | $107.36 B |
| 12/12/2025 | $264.05 | $266.10 (0.78%) | $266.35 | $263.74 | 2.08 M | $107.82 B |
| 12/11/2025 | $259.59 | $264.69 (1.96%) | $264.99 | $259.35 | 1.63 M | $107.25 B |
| 12/10/2025 | $257.36 | $259.34 (0.77%) | $260.05 | $256.83 | 2.45 M | $105.08 B |
| 12/09/2025 | $259.09 | $258.23 (-0.33%) | $260.99 | $257.99 | 1.72 M | $104.63 B |
| 12/08/2025 | $260.86 | $258.69 (-0.83%) | $261.12 | $257.58 | 2.58 M | $104.82 B |
| 12/05/2025 | $259.40 | $261.63 (0.86%) | $262.76 | $259.34 | 2.76 M | $106.01 B |
| 12/04/2025 | $261.46 | $259.40 (-0.79%) | $262.30 | $258.35 | 2.59 M | $105.11 B |
| 12/03/2025 | $256.50 | $260.22 (1.45%) | $260.54 | $256.50 | 2.37 M | $105.44 B |
| 12/02/2025 | $256.65 | $257.18 (0.21%) | $258.11 | $254.46 | 3.42 M | $104.21 B |
| 12/01/2025 | $254.00 | $255.84 (0.72%) | $257.90 | $253.20 | 2.86 M | $103.67 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
