Automatic Data Processing, Inc.ADPNASDAQ
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/17/2026 | $212.43 | $214.85 | $210.22 | $213.08 | 4.96M |
| 2/13/2026 | $210.67 | $213.36 | $209.05 | $212.11 | 3.84M |
| 2/12/2026 | $216.58 | $217.05 | $208.62 | $209.96 | 7.88M |
| 2/11/2026 | $225.53 | $226.08 | $216.65 | $217.57 | 4.60M |
| 2/10/2026 | $224.01 | $227.12 | $223.44 | $225.53 | 4.48M |
| 2/9/2026 | $231.36 | $231.36 | $224.93 | $226.62 | 3.38M |
| 2/6/2026 | $234.18 | $235.69 | $230.28 | $231.36 | 3.22M |
| 2/5/2026 | $236.58 | $238.88 | $232.41 | $233.99 | 2.80M |
| 2/4/2026 | $235.50 | $237.89 | $230.78 | $234.67 | 4.16M |
| 2/3/2026 | $244.15 | $244.29 | $234.81 | $235.08 | 4.38M |
| 2/2/2026 | $246.60 | $250.00 | $244.64 | $247.56 | 2.02M |
| 1/30/2026 | $245.07 | $247.00 | $243.68 | $246.82 | 3.57M |
| 1/29/2026 | $249.39 | $252.43 | $244.44 | $245.97 | 3.53M |
| 1/28/2026 | $249.65 | $255.73 | $248.30 | $250.69 | 4.09M |
| 1/27/2026 | $256.78 | $257.46 | $253.44 | $254.51 | 3.48M |
| 1/26/2026 | $258.43 | $260.24 | $256.22 | $258.17 | 2.04M |
| 1/23/2026 | $258.13 | $260.65 | $256.88 | $257.87 | 2.11M |
| 1/22/2026 | $257.20 | $260.06 | $256.53 | $259.86 | 2.00M |
| 1/21/2026 | $255.43 | $259.29 | $254.50 | $256.99 | 2.54M |
| 1/20/2026 | $258.46 | $259.90 | $254.19 | $255.10 | 2.21M |
| 1/16/2026 | $260.02 | $261.09 | $257.57 | $260.44 | 2.88M |
| 1/15/2026 | $261.14 | $263.58 | $259.13 | $260.20 | 2.05M |
| 1/14/2026 | $256.64 | $259.04 | $256.19 | $258.50 | 1.89M |
| 1/13/2026 | $262.29 | $263.22 | $256.72 | $257.07 | 1.80M |
| 1/12/2026 | $264.80 | $266.03 | $261.97 | $262.80 | 1.50M |
| 1/9/2026 | $265.55 | $268.08 | $264.66 | $266.02 | 1.69M |
| 1/8/2026 | $260.25 | $267.02 | $259.60 | $265.67 | 1.99M |
| 1/7/2026 | $261.95 | $262.48 | $259.30 | $261.26 | 1.48M |
| 1/6/2026 | $255.77 | $262.10 | $255.47 | $261.12 | 2.06M |
| 1/5/2026 | $252.69 | $259.14 | $251.96 | $257.32 | 2.10M |
| 1/2/2026 | $257.03 | $257.67 | $251.65 | $252.88 | 2.03M |
| 12/31/2025 | $258.98 | $259.50 | $257.09 | $257.23 | 1.76M |
| 12/30/2025 | $258.62 | $260.66 | $258.56 | $259.53 | 1.00M |
| 12/29/2025 | $259.15 | $260.83 | $258.41 | $259.61 | 1.70M |
| 12/26/2025 | $257.87 | $259.05 | $257.40 | $258.84 | 1.23M |
| 12/24/2025 | $256.52 | $259.00 | $255.30 | $258.10 | 622,119 |
| 12/23/2025 | $260.27 | $260.37 | $256.59 | $257.01 | 1.88M |
| 12/22/2025 | $257.94 | $261.49 | $257.62 | $259.74 | 2.08M |
| 12/19/2025 | $260.32 | $261.00 | $257.04 | $257.94 | 7.87M |
| 12/18/2025 | $263.13 | $265.25 | $260.76 | $260.97 | 3.51M |
| 12/17/2025 | $261.28 | $266.42 | $261.00 | $265.47 | 2.51M |
| 12/16/2025 | $261.78 | $263.80 | $259.57 | $262.17 | 3.36M |
| 12/15/2025 | $266.33 | $267.85 | $264.57 | $264.95 | 2.96M |
| 12/12/2025 | $264.05 | $266.35 | $263.74 | $266.10 | 2.08M |
| 12/11/2025 | $259.59 | $264.99 | $259.35 | $264.69 | 1.63M |
| 12/10/2025 | $257.36 | $260.05 | $256.83 | $259.34 | 2.45M |
| 12/9/2025 | $259.09 | $260.99 | $257.99 | $258.23 | 1.72M |
| 12/8/2025 | $260.86 | $261.12 | $257.58 | $258.69 | 2.58M |
| 12/5/2025 | $259.40 | $262.76 | $259.34 | $261.63 | 2.76M |
| 12/4/2025 | $261.46 | $262.30 | $258.35 | $259.40 | 2.59M |
| 12/3/2025 | $256.50 | $260.54 | $256.50 | $260.22 | 2.37M |
| 12/2/2025 | $256.65 | $258.11 | $254.46 | $257.18 | 3.42M |
| 12/1/2025 | $254.00 | $257.90 | $253.20 | $255.84 | 2.86M |
| 11/28/2025 | $255.29 | $256.36 | $253.70 | $255.30 | 975,344 |
| 11/26/2025 | $256.98 | $257.40 | $254.06 | $254.33 | 1.71M |
| 11/25/2025 | $251.00 | $260.00 | $250.66 | $256.31 | 2.67M |
| 11/24/2025 | $252.62 | $252.79 | $248.33 | $250.10 | 3.50M |
| 11/21/2025 | $249.78 | $254.46 | $249.06 | $253.12 | 2.00M |
| 11/20/2025 | $251.81 | $251.93 | $247.77 | $249.06 | 2.03M |