5 DAY PERFORMANCE
-13.44%
1 MONTH PERFORMANCE
-16.76%
3 MONTH PERFORMANCE
-7.59%
6 MONTH PERFORMANCE
+11.09%
YEAR-TO-DATE PERFORMANCE
-13.29%
1 YEAR PERFORMANCE
-23.27%
Automatic Data Processing Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $264.90 | $270.73 (2.2%) | $271.73 | $263.45 | 1.73 M | $108.14 B |
| 10/07/2026 | $263.50 | $264.00 (0.19%) | $266.15 | $262.16 | 1.46 M | $105.45 B |
| 10/06/2026 | $259.20 | $262.36 (1.22%) | $263.47 | $258.86 | 1.49 M | $104.79 B |
| 10/05/2026 | $255.96 | $260.26 (1.68%) | $260.78 | $255.96 | 1.71 M | $103.96 B |
| 10/02/2026 | $264.92 | $257.68 (-2.73%) | $264.92 | $256.51 | 2.19 M | $102.92 B |
| 10/01/2026 | $263.48 | $263.96 (0.18%) | $266.46 | $261.86 | 1.53 M | $105.43 B |
| 09/30/2026 | $261.60 | $258.06 (-1.35%) | $264.32 | $257.74 | 2.53 M | $103.08 B |
| 09/29/2026 | $259.70 | $261.80 (0.81%) | $262.21 | $258.30 | 2.20 M | $104.57 B |
| 09/28/2026 | $260.90 | $261.80 (0.34%) | $264.87 | $259.30 | 1.67 M | $104.57 B |
| 09/25/2026 | $261.89 | $263.67 (0.68%) | $265.06 | $261.38 | 1.21 M | $105.32 B |
| 09/24/2026 | $264.85 | $263.11 (-0.66%) | $267.92 | $261.31 | 1.99 M | $105.09 B |
| 09/23/2026 | $268.54 | $263.68 (-1.81%) | $269.72 | $262.47 | 2.73 M | $105.32 B |
| 09/22/2026 | $271.18 | $269.64 (-0.57%) | $273.00 | $266.30 | 1.95 M | $107.70 B |
| 09/21/2026 | $269.16 | $269.94 (0.29%) | $271.90 | $267.90 | 2.31 M | $107.82 B |
| 09/18/2026 | $271.61 | $271.22 (-0.14%) | $272.24 | $268.99 | 6.61 M | $108.33 B |
| 09/17/2026 | $271.31 | $272.24 (0.34%) | $273.30 | $270.18 | 1.83 M | $108.74 B |
| 09/16/2026 | $273.30 | $273.19 (-0.04%) | $277.62 | $271.96 | 2.48 M | $109.12 B |
| 09/15/2026 | $273.96 | $276.53 (0.94%) | $278.52 | $273.54 | 2.21 M | $110.45 B |
| 09/14/2026 | $272.53 | $276.63 (1.5%) | $277.27 | $271.08 | 2.38 M | $110.49 B |
| 09/11/2026 | $265.82 | $268.26 (0.92%) | $268.58 | $265.00 | 2.17 M | $107.15 B |
| 09/10/2026 | $265.83 | $267.33 (0.56%) | $268.73 | $265.15 | 1.66 M | $106.78 B |
| 09/09/2026 | $267.42 | $265.22 (-0.82%) | $268.30 | $264.86 | 1.76 M | $105.94 B |
| 09/08/2026 | $274.30 | $267.96 (-2.31%) | $274.56 | $267.55 | 1.81 M | $107.03 B |
| 09/04/2026 | $280.47 | $277.62 (-1.02%) | $280.67 | $276.45 | 2.21 M | $110.89 B |
| 09/03/2026 | $282.91 | $283.53 (0.22%) | $287.63 | $281.40 | 2.35 M | $113.25 B |
| 09/02/2026 | $283.00 | $281.16 (-0.65%) | $283.00 | $278.08 | 1.83 M | $112.30 B |
| 09/01/2026 | $286.67 | $283.49 (-1.11%) | $288.00 | $282.93 | 1.78 M | $113.23 B |
| 08/31/2026 | $285.59 | $286.16 (0.2%) | $287.32 | $284.93 | 1.57 M | $114.30 B |
| 08/28/2026 | $285.00 | $287.48 (0.87%) | $287.86 | $285.00 | 1.76 M | $114.83 B |
| 08/27/2026 | $279.80 | $284.68 (1.74%) | $286.17 | $279.17 | 1.77 M | $113.71 B |
| 08/26/2026 | $280.89 | $281.39 (0.18%) | $284.01 | $280.87 | 1.22 M | $112.40 B |
| 08/25/2026 | $280.07 | $282.78 (0.97%) | $283.41 | $279.31 | 2.25 M | $112.95 B |
| 08/24/2026 | $280.90 | $283.01 (0.75%) | $285.59 | $280.90 | 2.45 M | $113.04 B |
| 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 |
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.
