5 DAY PERFORMANCE
-19.54%
1 MONTH PERFORMANCE
-10.82%
3 MONTH PERFORMANCE
-1.01%
6 MONTH PERFORMANCE
+8.44%
YEAR-TO-DATE PERFORMANCE
-13.29%
1 YEAR PERFORMANCE
-27.57%
Automatic Data Processing Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $279.70 | $280.81 (0.4%) | $282.17 | $277.00 | 2.61 M | $112.16 B |
| 08/20/2026 | $277.50 | $279.21 (0.62%) | $281.67 | $276.93 | 1.69 M | $111.52 B |
| 08/19/2026 | $269.98 | $277.22 (2.68%) | $278.96 | $269.91 | 2.36 M | $110.73 B |
| 08/18/2026 | $270.91 | $269.31 (-0.59%) | $274.63 | $269.14 | 3.34 M | $107.57 B |
| 08/17/2026 | $269.54 | $266.06 (-1.29%) | $269.94 | $265.82 | 2.29 M | $106.27 B |
| 08/14/2026 | $276.87 | $272.96 (-1.41%) | $277.33 | $271.43 | 1.46 M | $109.03 B |
| 08/13/2026 | $271.01 | $276.23 (1.93%) | $276.88 | $268.73 | 1.91 M | $110.33 B |
| 08/12/2026 | $269.20 | $269.33 (0.05%) | $271.03 | $265.90 | 2.16 M | $107.58 B |
| 08/11/2026 | $270.67 | $271.09 (0.16%) | $273.14 | $269.49 | 2.11 M | $108.28 B |
| 08/10/2026 | $268.93 | $273.68 (1.77%) | $273.72 | $268.01 | 1.70 M | $109.32 B |
| 08/07/2026 | $272.78 | $271.32 (-0.54%) | $275.27 | $270.14 | 2.12 M | $108.37 B |
| 08/06/2026 | $271.16 | $273.51 (0.87%) | $273.81 | $269.20 | 2.75 M | $109.25 B |
| 08/05/2026 | $274.96 | $270.09 (-1.77%) | $274.96 | $266.73 | 1.93 M | $107.88 B |
| 08/04/2026 | $264.41 | $270.62 (2.35%) | $270.80 | $263.36 | 2.59 M | $108.09 B |
| 08/03/2026 | $270.80 | $269.78 (-0.38%) | $275.56 | $268.29 | 3.10 M | $107.76 B |
| 07/31/2026 | $260.14 | $266.46 (2.43%) | $266.93 | $258.99 | 2.49 M | $106.43 B |
| 07/30/2026 | $265.44 | $263.87 (-0.59%) | $267.46 | $256.90 | 2.90 M | $105.40 B |
| 07/29/2026 | $264.88 | $273.37 (3.21%) | $280.59 | $261.50 | 4.62 M | $109.19 B |
| 07/28/2026 | $259.37 | $264.17 (1.85%) | $268.17 | $258.18 | 3.69 M | $105.52 B |
| 07/27/2026 | $251.18 | $254.98 (1.51%) | $257.74 | $251.18 | 1.72 M | $101.85 B |
| 07/24/2026 | $244.56 | $250.09 (2.26%) | $250.84 | $243.57 | 1.76 M | $100.31 B |
| 07/23/2026 | $242.99 | $242.88 (-0.05%) | $244.80 | $240.40 | 2.01 M | $97.42 B |
| 07/22/2026 | $249.25 | $243.12 (-2.46%) | $249.25 | $241.65 | 2.01 M | $97.52 B |
| 07/21/2026 | $250.73 | $246.22 (-1.8%) | $253.35 | $246.02 | 2.84 M | $98.76 B |
| 07/20/2026 | $254.31 | $255.24 (0.37%) | $256.01 | $251.01 | 2.78 M | $102.38 B |
| 07/17/2026 | $257.98 | $255.27 (-1.05%) | $261.31 | $251.45 | 2.68 M | $102.39 B |
| 07/16/2026 | $252.23 | $256.56 (1.72%) | $257.36 | $251.93 | 2.66 M | $102.91 B |
| 07/15/2026 | $246.74 | $247.47 (0.3%) | $251.06 | $245.47 | 1.87 M | $99.26 B |
| 07/14/2026 | $244.96 | $246.44 (0.6%) | $247.81 | $243.29 | 2.19 M | $98.85 B |
| 07/13/2026 | $244.33 | $251.05 (2.75%) | $251.64 | $243.78 | 2.57 M | $100.70 B |
| 07/10/2026 | $243.59 | $241.92 (-0.69%) | $244.30 | $240.21 | 1.24 M | $97.03 B |
| 07/09/2026 | $237.42 | $241.28 (1.63%) | $241.51 | $235.19 | 2.27 M | $96.78 B |
| 07/08/2026 | $245.19 | $241.37 (-1.56%) | $245.19 | $240.76 | 1.69 M | $96.81 B |
| 07/07/2026 | $244.04 | $245.60 (0.64%) | $248.42 | $244.04 | 1.74 M | $98.51 B |
| 07/06/2026 | $243.38 | $239.49 (-1.6%) | $243.38 | $237.42 | 2.00 M | $96.06 B |
| 07/02/2026 | $236.34 | $242.27 (2.51%) | $243.03 | $236.00 | 2.49 M | $97.17 B |
| 07/01/2026 | $228.93 | $235.73 (2.97%) | $236.83 | $228.28 | 2.99 M | $94.55 B |
| 06/30/2026 | $223.26 | $223.95 (0.31%) | $225.87 | $222.10 | 3.58 M | $89.83 B |
| 06/29/2026 | $226.55 | $224.97 (-0.7%) | $226.70 | $223.03 | 2.02 M | $90.24 B |
| 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 |
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.
