Historical Stock Price
| Home |
| Free Dividend Report |
| ADP Dividend History |
| ADP Historical Stock Prices |
| Preferred Stock Newsletter |
| ADP Options Chain |
| ADP Message Board |
Automatic Data Processing (ADP) has the following price history information. Looking back at ADP historical stock prices for the last five trading days, on June 08, 2026, ADP opened at $231.07, traded as high as $231.61 and as low as $228.77, and closed at $229.08. Trading volume was a total of 1.62M shares. On June 09, 2026, ADP opened at $226.61, traded as high as $231.59 and as low as $225.38, and closed at $231.17. Trading volume was a total of 2.09M shares. On June 10, 2026, ADP opened at $230.81, traded as high as $233.20 and as low as $228.42, and closed at $231.10. Trading volume was a total of 2.16M shares. On June 11, 2026, ADP opened at $228.60, traded as high as $230.87 and as low as $225.59, and closed at $225.77. Trading volume was a total of 2.75M shares. On June 12, 2026, ADP opened at $224.18, traded as high as $227.20 and as low as $221.84, and closed at $226.21. Trading volume was a total of 2.19M shares.
ADP Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Automatic Data Processing shares, starting with a $10,000 purchase of ADP, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 06/14/2016 | ||
| End date: | 06/12/2026 | ||
| Start price/share: | $87.49 | ||
| End price/share: | $226.21 | ||
| Starting shares: | 114.30 | ||
| Ending shares: | 142.37 | ||
| Dividends reinvested/share: | $41.99 | ||
| Total return: | 222.05% | ||
| Average Annual Total Return: | 12.41% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $32,214.36 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 06/14/2016 | ||
| End date: | 06/12/2026 | ||
| Start price/share: | $87.49 | ||
| End price/share: | $226.21 | ||
| Dividends collected/share: | $41.99 | ||
| Total return: | 206.55% | ||
| Average Annual Total Return: | 11.85% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $30,645.02 | ||
| Years: | 10.00 | ||
 | |||||
| ADP Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 06/08/2026 | $231.07 | $231.61 | $228.77 | $229.08 | 1.62M |
| 06/09/2026 | $226.61 | $231.59 | $225.38 | $231.17 | 2.09M |
| 06/10/2026 | $230.81 | $233.20 | $228.42 | $231.10 | 2.16M |
| 06/11/2026 | $228.60 | $230.87 | $225.59 | $225.77 | 2.75M |
| 06/12/2026 | $224.18 | $227.20 | $221.84 | $226.21 | 2.19M |
|
| About Automatic Data Processing |
| Automatic Data Processing, Inc. (ADP) is a global technology company engaged in providing cloud-based human capital management (HCM) solutions that unite HR, payroll, talent, time, tax and benefits administration. Its segments include Employer Services and Professional Employer Organization (PEO). Its Employer Services segment serves clients ranging from single-employee small businesses to large enterprises with tens of thousands of employees around the world, offering a range of technology-based HCM solutions, including its cloud-based platforms, and human resource outsourcing (HRO) solutions (other than PEO) solutions. |
| ADP Historical Closing Prices | |
| Date | Close |
| 06/08/2026 | $229.08 |
| 06/09/2026 | $231.17 |
| 06/10/2026 | $231.10 |
| 06/11/2026 | $225.77 |
| 06/12/2026 | $226.21 |
| Technology Historical Prices |
| ADP is categorized under the Technology sector; below are some other companies in the same sector:
ADSK Historical Stock Prices Also explore: ADP shares outstanding history
|
Free ADP Email Alerts:
