Automatic Data Processing, Inc. (ADP) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +0.9%
- 3M
- +17.1%
- YTD
- -6.8%
- 1Y
- -24.0%
- 3Y
- +2.5%
- 5Y
- +3.4%
Loading 10-year price history...
ADP Historical Performance
ADP Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -33.1%
- 2003 annual price return
- -2.5%
- 2004 annual price return
- +11.0%
- 2005 annual price return
- +4.7%
- 2006 annual price return
- +6.3%
- 2007 annual price return
- +2.4%
- 2008 annual price return
- -9.0%
- 2009 annual price return
- +6.0%
- 2010 annual price return
- +8.1%
- 2011 annual price return
- +14.8%
- 2012 annual price return
- +4.5%
- 2013 annual price return
- +38.4%
- 2014 annual price return
- +19.0%
- 2015 annual price return
- +1.7%
- 2016 annual price return
- +25.2%
- 2017 annual price return
- +13.2%
- 2018 annual price return
- +13.0%
- 2019 annual price return
- +31.0%
- 2020 annual price return
- +3.5%
- 2021 annual price return
- +45.9%
- 2022 annual price return
- -2.1%
- 2023 annual price return
- -2.0%
- 2024 annual price return
- +25.4%
- 2025 annual price return
- -11.2%
- 2026 annual price return
- -15.2%
ADP Stock Price Trajectory (1980–2026)
As of July 6, 2026, Automatic Data Processing, Inc. (ADP) trades at $235.73, representing a -24.0% return over the past year. The stock has delivered a +25.9% total return over five years (+3.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $329.93 on June 6, 2025. From this peak, ADP has corrected -28.6%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers PAYX (-30.3% 1Y), G (-37.2% 1Y), and PAYC (-42.7% 1Y), ADP has underperformed the peer group average. Compare ADP vs PAYX →
ADP Historical Price Data · from 1980
Rows 1–50 of 11,721| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-01 | 228.93 | 236.83 | 228.34 | 235.73 | 2.72M | +5.26% |
| 2026-06-30 | 223.26 | 225.87 | 222.10 | 223.95 | 3.37M | -0.45% |
| 2026-06-29 | 226.70 | 226.70 | 223.03 | 224.97 | 854K | +0.64% |
| 2026-06-26 | 218.22 | 224.22 | 217.80 | 223.55 | 0 | +3.35% |
| 2026-06-25 | 219.47 | 225.29 | 216.06 | 216.31 | 2.19M | -1.61% |
| 2026-06-24 | 221.30 | 223.39 | 218.41 | 219.86 | 2.56M | -0.29% |
| 2026-06-23 | 220.93 | 220.93 | 217.89 | 220.50 | 2.30M | +2.75% |
| 2026-06-22 | 216.50 | 218.32 | 213.80 | 214.60 | 2.25M | -1.74% |
| 2026-06-18 | 218.56 | 220.02 | 215.30 | 218.41 | 5.68M | -0.16% |
| 2026-06-17 | 220.16 | 224.04 | 216.78 | 218.76 | 2.74M | -1.46% |
| 2026-06-16 | 224.69 | 225.78 | 220.22 | 222.00 | 2.55M | -0.55% |
| 2026-06-15 | 224.37 | 226.54 | 222.33 | 223.22 | 2.20M | -1.32% |
| 2026-06-12 | 224.10 | 227.20 | 221.84 | 226.21 | 2.14M | +0.19% |
| 2026-06-11 | 228.60 | 230.87 | 225.59 | 225.77 | 2.75M | -2.31% |
| 2026-06-10 | 230.83 | 233.19 | 228.42 | 231.10 | 1.98M | -0.03% |
| 2026-06-09 | 226.47 | 231.59 | 225.54 | 231.17 | 2.00M | +0.91% |
| 2026-06-08 | 231.07 | 231.60 | 228.83 | 229.07 | 1.58M | -1.24% |
| 2026-06-05 | 233.22 | 234.84 | 231.31 | 231.95 | 2.91M | +0.28% |
| 2026-06-04 | 234.36 | 237.11 | 230.07 | 231.31 | 2.12M | +1.56% |
| 2026-06-03 | 228.87 | 229.93 | 225.00 | 227.75 | 2.56M | -1.48% |
| 2026-06-02 | 229.50 | 231.88 | 225.21 | 231.18 | 3.01M | -1.10% |
| 2026-06-01 | 224.42 | 234.72 | 223.99 | 233.74 | 3.39M | +5.36% |
| 2026-05-29 | 218.09 | 224.16 | 218.01 | 221.84 | 2.55M | +0.90% |
| 2026-05-28 | 215.60 | 221.10 | 215.60 | 219.86 | 1.73M | +1.02% |
| 2026-05-27 | 218.61 | 221.37 | 216.72 | 217.65 | 1.74M | -0.32% |
| 2026-05-26 | 221.84 | 223.48 | 218.30 | 218.35 | 2.13M | -3.09% |
| 2026-05-22 | 220.43 | 226.42 | 220.18 | 225.31 | 2.23M | +2.38% |
| 2026-05-21 | 218.94 | 220.59 | 216.62 | 220.07 | 2.19M | -0.28% |
| 2026-05-20 | 218.22 | 220.97 | 215.34 | 220.69 | 2.81M | +0.11% |
| 2026-05-19 | 221.37 | 227.43 | 220.32 | 220.44 | 3.44M | -1.12% |
| 2026-05-18 | 215.39 | 223.30 | 215.13 | 222.94 | 3.23M | +3.94% |
| 2026-05-15 | 210.57 | 214.92 | 210.57 | 214.48 | 2.83M | +2.93% |
| 2026-05-14 | 208.68 | 211.24 | 207.07 | 208.37 | 2.47M | -0.12% |
| 2026-05-13 | 211.47 | 212.48 | 204.56 | 208.63 | 3.10M | -2.42% |
| 2026-05-12 | 213.78 | 215.81 | 211.13 | 213.81 | 3.21M | +1.01% |
| 2026-05-11 | 211.83 | 213.01 | 209.98 | 211.67 | 2.14M | -0.62% |
| 2026-05-08 | 212.32 | 213.56 | 208.62 | 213.00 | 2.69M | -0.51% |
| 2026-05-07 | 206.05 | 215.09 | 206.05 | 214.09 | 3.43M | +3.33% |
| 2026-05-06 | 208.41 | 209.21 | 205.70 | 207.20 | 2.19M | -1.61% |
| 2026-05-05 | 210.11 | 211.23 | 206.74 | 210.60 | 1.56M | -0.34% |
| 2026-05-04 | 213.12 | 216.10 | 210.66 | 211.32 | 1.26M | -1.35% |
| 2026-05-01 | 215.02 | 216.55 | 209.12 | 214.21 | 2.56M | +1.07% |
| 2026-04-30 | 212.65 | 215.06 | 210.30 | 211.94 | 3.99M | -1.45% |
| 2026-04-29 | 207.78 | 215.14 | 205.20 | 215.06 | 4.36M | +7.98% |
| 2026-04-28 | 199.69 | 201.45 | 197.60 | 199.17 | 3.64M | +0.98% |
| 2026-04-27 | 195.85 | 199.45 | 195.70 | 197.23 | 2.64M | +0.36% |
| 2026-04-24 | 197.00 | 197.63 | 194.91 | 196.53 | 3.25M | -1.01% |
| 2026-04-23 | 200.83 | 200.90 | 195.11 | 198.53 | 4.14M | -1.57% |
| 2026-04-22 | 203.18 | 203.94 | 200.62 | 201.69 | 2.02M | -0.58% |
| 2026-04-21 | 202.77 | 206.10 | 201.83 | 202.87 | 2.75M | +0.24% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ADP — Frequently Asked Questions
Quick answers to the most common questions about buying ADP stock.
How has ADP stock performed recently?
ADP declined -24.0% over the past year, below its 5-year annualized CAGR of +3.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ADP's all-time high price?
Automatic Data Processing, Inc. reached $329.93 on 2025-06-06. The 52-week high is $315.98. Current 1-year return of -24.0% places the stock further from historical peaks.
Where can I download ADP historical price data?
This page provides ADP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.