5 DAY PERFORMANCE
+4.71%
1 MONTH PERFORMANCE
+14.16%
3 MONTH PERFORMANCE
+5.15%
6 MONTH PERFORMANCE
-12.40%
YEAR-TO-DATE PERFORMANCE
-13.29%
1 YEAR PERFORMANCE
-27.63%
Automatic Data Processing Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $211.47 | $208.63 (-1.34%) | $212.48 | $204.56 | 3.10 M | $83.57 B |
| 05/12/2026 | $213.78 | $213.81 (0.01%) | $215.81 | $211.13 | 4.02 M | $85.76 B |
| 05/11/2026 | $211.26 | $211.67 (0.19%) | $213.13 | $209.98 | 2.26 M | $84.90 B |
| 05/08/2026 | $212.69 | $213.00 (0.15%) | $213.56 | $208.62 | 2.80 M | $85.43 B |
| 05/07/2026 | $206.05 | $214.09 (3.9%) | $215.09 | $206.05 | 3.46 M | $85.87 B |
| 05/06/2026 | $208.41 | $207.20 (-0.58%) | $209.21 | $205.70 | 2.24 M | $83.11 B |
| 05/05/2026 | $210.03 | $210.60 (0.27%) | $211.23 | $206.74 | 2.11 M | $84.47 B |
| 05/04/2026 | $213.12 | $211.32 (-0.84%) | $216.10 | $210.63 | 2.99 M | $84.76 B |
| 05/01/2026 | $215.02 | $214.21 (-0.38%) | $216.55 | $209.12 | 2.62 M | $85.92 B |
| 04/30/2026 | $212.65 | $211.94 (-0.33%) | $215.06 | $210.30 | 4.25 M | $85.01 B |
| 04/29/2026 | $207.78 | $215.06 (3.5%) | $215.17 | $205.06 | 4.44 M | $86.26 B |
| 04/28/2026 | $199.69 | $199.17 (-0.26%) | $201.52 | $197.60 | 3.64 M | $79.89 B |
| 04/27/2026 | $195.85 | $197.23 (0.7%) | $199.45 | $195.70 | 2.64 M | $79.11 B |
| 04/24/2026 | $196.96 | $196.53 (-0.22%) | $197.63 | $194.90 | 3.41 M | $79.36 B |
| 04/23/2026 | $200.11 | $198.53 (-0.79%) | $200.90 | $195.11 | 4.21 M | $80.17 B |
| 04/22/2026 | $203.18 | $201.69 (-0.73%) | $203.95 | $200.62 | 2.04 M | $81.44 B |
| 04/21/2026 | $202.24 | $202.87 (0.31%) | $206.10 | $201.82 | 3.04 M | $81.92 B |
| 04/20/2026 | $200.47 | $202.39 (0.96%) | $203.39 | $200.46 | 2.06 M | $81.73 B |
| 04/17/2026 | $201.65 | $200.47 (-0.59%) | $202.14 | $198.33 | 2.89 M | $80.95 B |
| 04/16/2026 | $197.85 | $200.39 (1.28%) | $201.40 | $197.85 | 2.73 M | $80.92 B |
| 04/15/2026 | $196.06 | $196.92 (0.44%) | $198.88 | $194.53 | 3.78 M | $79.52 B |
| 04/14/2026 | $195.69 | $195.08 (-0.31%) | $197.69 | $194.14 | 2.41 M | $78.77 B |
| 04/13/2026 | $188.26 | $195.38 (3.78%) | $195.47 | $188.26 | 3.14 M | $78.89 B |
| 04/10/2026 | $195.99 | $188.79 (-3.67%) | $196.05 | $188.16 | 3.20 M | $76.23 B |
| 04/09/2026 | $199.78 | $196.02 (-1.88%) | $199.82 | $194.54 | 3.00 M | $79.15 B |
| 04/08/2026 | $204.51 | $200.78 (-1.82%) | $206.54 | $199.38 | 2.84 M | $81.07 B |
| 04/07/2026 | $203.89 | $203.61 (-0.14%) | $205.44 | $202.83 | 2.26 M | $82.22 B |
| 04/06/2026 | $203.49 | $204.34 (0.42%) | $205.35 | $202.02 | 1.68 M | $82.51 B |
| 04/02/2026 | $201.25 | $204.01 (1.37%) | $204.30 | $199.16 | 2.87 M | $82.38 B |
| 04/01/2026 | $203.35 | $201.28 (-1.02%) | $204.44 | $197.08 | 3.08 M | $81.28 B |
| 03/31/2026 | $206.91 | $203.18 (-1.8%) | $208.17 | $202.35 | 3.44 M | $82.04 B |
| 03/30/2026 | $203.19 | $205.47 (1.12%) | $206.66 | $202.50 | 3.65 M | $82.97 B |
| 03/27/2026 | $203.48 | $201.25 (-1.1%) | $204.59 | $199.19 | 3.57 M | $81.26 B |
| 03/26/2026 | $202.03 | $204.51 (1.23%) | $208.19 | $201.92 | 3.12 M | $82.58 B |
| 03/25/2026 | $206.26 | $202.11 (-2.01%) | $209.49 | $198.59 | 2.85 M | $81.61 B |
| 03/24/2026 | $209.33 | $204.89 (-2.12%) | $210.29 | $204.03 | 3.10 M | $82.73 B |
| 03/23/2026 | $209.58 | $209.71 (0.06%) | $211.73 | $208.01 | 3.82 M | $84.68 B |
| 03/20/2026 | $211.27 | $208.69 (-1.22%) | $212.79 | $208.56 | 19.08 M | $84.27 B |
| 03/19/2026 | $210.74 | $210.66 (-0.04%) | $214.30 | $209.00 | 3.29 M | $85.06 B |
| 03/18/2026 | $207.36 | $208.28 (0.44%) | $211.06 | $207.36 | 3.24 M | $84.10 B |
| 03/17/2026 | $210.19 | $209.73 (-0.22%) | $213.42 | $208.88 | 2.70 M | $84.69 B |
| 03/16/2026 | $208.45 | $209.11 (0.32%) | $210.95 | $207.59 | 3.39 M | $84.44 B |
| 03/13/2026 | $205.76 | $208.52 (1.34%) | $209.15 | $205.53 | 3.14 M | $84.20 B |
| 03/12/2026 | $212.70 | $207.45 (-2.47%) | $216.00 | $207.28 | 4.17 M | $83.77 B |
| 03/11/2026 | $217.88 | $213.00 (-2.24%) | $219.80 | $211.42 | 2.61 M | $86.01 B |
| 03/10/2026 | $221.96 | $217.37 (-2.07%) | $222.41 | $212.50 | 3.20 M | $87.77 B |
| 03/09/2026 | $224.57 | $223.04 (-0.68%) | $225.49 | $220.38 | 4.33 M | $90.06 B |
| 03/06/2026 | $220.85 | $226.24 (2.44%) | $226.50 | $219.29 | 3.80 M | $91.36 B |
| 03/05/2026 | $217.49 | $222.70 (2.4%) | $223.45 | $217.25 | 4.81 M | $89.93 B |
| 03/04/2026 | $216.84 | $217.16 (0.15%) | $218.36 | $214.62 | 4.23 M | $87.69 B |
| 03/03/2026 | $214.62 | $216.27 (0.77%) | $217.55 | $213.50 | 3.55 M | $87.33 B |
| 03/02/2026 | $212.59 | $214.97 (1.12%) | $216.25 | $210.72 | 4.42 M | $86.80 B |
| 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 |
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.
