5 DAY PERFORMANCE
+1.15%
1 MONTH PERFORMANCE
+1.45%
3 MONTH PERFORMANCE
+10.83%
6 MONTH PERFORMANCE
-13.83%
YEAR-TO-DATE PERFORMANCE
-13.29%
1 YEAR PERFORMANCE
-26.50%
Automatic Data Processing Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $218.22 | $223.55 (2.44%) | $224.22 | $217.65 | 8.66 M | $89.67 B |
| 06/25/2026 | $219.48 | $216.31 (-1.44%) | $225.29 | $216.04 | 2.29 M | $86.76 B |
| 06/24/2026 | $221.30 | $219.86 (-0.65%) | $223.39 | $218.41 | 2.70 M | $88.19 B |
| 06/23/2026 | $220.79 | $220.50 (-0.13%) | $220.93 | $217.89 | 2.55 M | $88.44 B |
| 06/22/2026 | $216.04 | $214.60 (-0.67%) | $218.32 | $213.80 | 3.00 M | $86.08 B |
| 06/18/2026 | $218.34 | $218.41 (0.03%) | $220.03 | $215.30 | 6.50 M | $87.60 B |
| 06/17/2026 | $220.16 | $218.76 (-0.64%) | $224.04 | $216.79 | 2.74 M | $87.74 B |
| 06/16/2026 | $224.69 | $222.00 (-1.2%) | $225.79 | $220.22 | 2.62 M | $89.04 B |
| 06/15/2026 | $224.36 | $223.22 (-0.51%) | $226.54 | $222.33 | 2.31 M | $89.53 B |
| 06/12/2026 | $224.18 | $226.21 (0.91%) | $227.20 | $221.84 | 2.19 M | $90.73 B |
| 06/11/2026 | $228.60 | $225.77 (-1.24%) | $230.87 | $225.59 | 2.75 M | $90.56 B |
| 06/10/2026 | $230.81 | $231.10 (0.13%) | $233.20 | $228.42 | 2.16 M | $92.69 B |
| 06/09/2026 | $226.61 | $231.17 (2.01%) | $231.59 | $225.38 | 2.09 M | $92.72 B |
| 06/08/2026 | $231.07 | $229.08 (-0.86%) | $231.61 | $228.77 | 1.62 M | $91.88 B |
| 06/05/2026 | $233.08 | $231.95 (-0.48%) | $234.85 | $231.18 | 2.98 M | $93.04 B |
| 06/04/2026 | $234.36 | $231.31 (-1.3%) | $237.11 | $230.07 | 2.32 M | $92.78 B |
| 06/03/2026 | $228.87 | $227.75 (-0.49%) | $229.93 | $225.00 | 2.73 M | $91.35 B |
| 06/02/2026 | $229.50 | $231.18 (0.73%) | $231.89 | $225.21 | 3.55 M | $92.73 B |
| 06/01/2026 | $223.96 | $233.74 (4.37%) | $234.73 | $223.95 | 3.97 M | $93.75 B |
| 05/29/2026 | $218.09 | $221.84 (1.72%) | $224.16 | $218.01 | 3.38 M | $88.98 B |
| 05/28/2026 | $215.60 | $219.86 (1.98%) | $221.10 | $215.60 | 1.78 M | $88.19 B |
| 05/27/2026 | $218.63 | $217.65 (-0.45%) | $221.37 | $216.72 | 2.06 M | $87.30 B |
| 05/26/2026 | $221.84 | $218.35 (-1.57%) | $223.48 | $218.28 | 2.37 M | $87.58 B |
| 05/22/2026 | $220.32 | $225.31 (2.26%) | $226.46 | $220.18 | 2.28 M | $90.37 B |
| 05/21/2026 | $219.03 | $220.08 (0.48%) | $220.59 | $216.62 | 2.25 M | $88.27 B |
| 05/20/2026 | $218.22 | $220.69 (1.13%) | $221.02 | $215.34 | 2.85 M | $88.52 B |
| 05/19/2026 | $222.94 | $220.44 (-1.12%) | $227.43 | $220.33 | 3.58 M | $88.42 B |
| 05/18/2026 | $215.30 | $222.94 (3.55%) | $223.31 | $215.13 | 3.26 M | $89.42 B |
| 05/15/2026 | $210.10 | $214.48 (2.08%) | $214.92 | $210.10 | 2.92 M | $86.03 B |
| 05/14/2026 | $208.63 | $208.37 (-0.12%) | $211.24 | $207.07 | 2.82 M | $83.58 B |
| 05/13/2026 | $211.47 | $208.63 (-1.34%) | $212.48 | $204.56 | 3.25 M | $83.68 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 | $78.83 B |
| 04/23/2026 | $200.11 | $198.53 (-0.79%) | $200.90 | $195.11 | 4.21 M | $79.63 B |
| 04/22/2026 | $203.18 | $201.69 (-0.73%) | $203.95 | $200.62 | 2.04 M | $80.90 B |
| 04/21/2026 | $202.24 | $202.87 (0.31%) | $206.10 | $201.82 | 3.04 M | $81.37 B |
| 04/20/2026 | $200.47 | $202.39 (0.96%) | $203.39 | $200.46 | 2.06 M | $81.18 B |
| 04/17/2026 | $201.65 | $200.47 (-0.59%) | $202.14 | $198.33 | 2.89 M | $80.41 B |
| 04/16/2026 | $197.85 | $200.39 (1.28%) | $201.40 | $197.85 | 2.73 M | $80.38 B |
| 04/15/2026 | $196.06 | $196.92 (0.44%) | $198.88 | $194.53 | 3.78 M | $78.98 B |
| 04/14/2026 | $195.69 | $195.08 (-0.31%) | $197.69 | $194.14 | 2.41 M | $78.25 B |
| 04/13/2026 | $188.26 | $195.38 (3.78%) | $195.47 | $188.26 | 3.14 M | $78.37 B |
| 04/10/2026 | $195.99 | $188.79 (-3.67%) | $196.05 | $188.16 | 3.20 M | $75.72 B |
| 04/09/2026 | $199.78 | $196.02 (-1.88%) | $199.82 | $194.54 | 3.00 M | $78.62 B |
| 04/08/2026 | $204.51 | $200.78 (-1.82%) | $206.54 | $199.38 | 2.84 M | $80.53 B |
| 04/07/2026 | $203.89 | $203.61 (-0.14%) | $205.44 | $202.83 | 2.26 M | $81.67 B |
| 04/06/2026 | $203.49 | $204.34 (0.42%) | $205.35 | $202.02 | 1.68 M | $81.96 B |
| 04/02/2026 | $201.25 | $204.01 (1.37%) | $204.30 | $199.16 | 2.87 M | $81.83 B |
| 04/01/2026 | $203.35 | $201.28 (-1.02%) | $204.44 | $197.08 | 3.08 M | $80.73 B |
| 03/31/2026 | $206.91 | $203.18 (-1.8%) | $208.17 | $202.35 | 3.44 M | $81.50 B |
| 03/30/2026 | $203.19 | $205.47 (1.12%) | $206.66 | $202.50 | 3.65 M | $82.41 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.
