Automatic Data Processing Inc (ADP) stock
ADPNasdaqServices-Computer Processing & Data PreparationFiscal year ends June 30
Financials through Q1 FY2027, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 14/302% above fair value
$293.84+7.76 (+2.71%)
Close on Oct 30, 2026Market cap $116.73BP/E 26.0Yield 2.26%
Price history
Automatic Data Processing share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$293.84
+2.71% on the day
52-week range
$188.16 – $309.40
-5.0% from the high
Change over 52 weeks
+12.4%
From $261.53 on Oct 30, 2025
Average volume
2.31M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $293.20 | $297.76 | $292.00 | $293.84 | +2.71% | 3,608,838 |
| Oct 29, 2026 | $289.67 | $289.89 | $283.58 | $286.08 | +0.25% | 2,242,033 |
| Oct 28, 2026 | $289.45 | $290.11 | $282.73 | $285.37 | -2.64% | 3,088,012 |
| Oct 27, 2026 | $298.89 | $300.10 | $291.42 | $293.11 | -2.66% | 2,145,343 |
| Oct 26, 2026 | $304.44 | $306.04 | $298.96 | $301.12 | -1.00% | 2,550,035 |
| Oct 23, 2026 | $306.99 | $309.40 | $300.88 | $304.16 | -1.23% | 1,694,199 |
| Oct 22, 2026 | $296.86 | $308.63 | $296.86 | $307.94 | +4.56% | 3,271,037 |
| Oct 21, 2026 | $290.78 | $296.14 | $290.34 | $294.50 | +0.60% | 2,227,087 |
| Oct 20, 2026 | $289.44 | $294.27 | $288.18 | $292.75 | +1.99% | 2,503,536 |
| Oct 19, 2026 | $288.23 | $288.54 | $285.28 | $287.03 | -0.65% | 1,363,772 |
| Oct 16, 2026 | $287.93 | $290.12 | $285.69 | $288.90 | +1.14% | 2,332,661 |
| Oct 15, 2026 | $286.50 | $289.80 | $285.09 | $285.65 | +1.90% | 2,205,357 |
| Oct 14, 2026 | $277.50 | $280.59 | $276.89 | $280.32 | +1.60% | 1,781,208 |
| Oct 13, 2026 | $276.59 | $277.50 | $274.14 | $275.90 | +0.76% | 1,269,253 |
| Oct 12, 2026 | $272.33 | $274.45 | $271.96 | $273.81 | +1.08% | 1,136,948 |
| Oct 9, 2026 | $271.10 | $273.02 | $270.11 | $270.88 | +0.06% | 1,421,586 |
| Oct 8, 2026 | $264.90 | $271.73 | $263.45 | $270.73 | +2.55% | 1,793,415 |
| Oct 7, 2026 | $263.50 | $266.15 | $262.16 | $264.00 | +0.63% | 1,460,300 |
| Oct 6, 2026 | $259.20 | $263.47 | $258.86 | $262.36 | +0.81% | 1,486,325 |
| Oct 5, 2026 | $255.96 | $260.78 | $255.96 | $260.26 | +1.00% | 1,708,139 |
| Oct 2, 2026 | $264.92 | $264.92 | $256.51 | $257.68 | -2.38% | 2,188,138 |
| Oct 1, 2026 | $263.48 | $266.46 | $261.86 | $263.96 | +2.29% | 1,532,234 |
| Sep 30, 2026 | $261.60 | $264.32 | $257.74 | $258.06 | -1.43% | 2,525,120 |
| Sep 29, 2026 | $259.70 | $262.21 | $258.30 | $261.80 | 0.00% | 2,200,233 |
| Sep 28, 2026 | $260.90 | $264.87 | $259.30 | $261.80 | -0.71% | 1,668,871 |
| Sep 25, 2026 | $261.89 | $265.06 | $261.38 | $263.67 | +0.21% | 1,210,346 |
| Sep 24, 2026 | $264.85 | $267.92 | $261.31 | $263.11 | -0.22% | 1,993,699 |
| Sep 23, 2026 | $268.54 | $269.72 | $262.47 | $263.68 | -2.21% | 2,726,236 |
| Sep 22, 2026 | $271.18 | $273.00 | $266.30 | $269.64 | -0.11% | 1,948,269 |
| Sep 21, 2026 | $269.16 | $271.91 | $267.90 | $269.94 | -0.47% | 2,307,377 |
| Sep 18, 2026 | $271.61 | $272.24 | $268.99 | $271.22 | -0.37% | 6,606,483 |
| Sep 17, 2026 | $271.31 | $273.30 | $270.18 | $272.24 | -0.35% | 1,830,142 |
| Sep 16, 2026 | $273.30 | $277.62 | $271.96 | $273.19 | -1.21% | 2,480,928 |
| Sep 15, 2026 | $273.96 | $278.52 | $273.54 | $276.53 | -0.04% | 2,209,166 |
| Sep 14, 2026 | $272.53 | $277.27 | $271.08 | $276.63 | +3.12% | 2,381,609 |
| Sep 11, 2026 | $265.82 | $268.59 | $265.00 | $268.26 | +0.35% | 2,165,999 |
| Sep 10, 2026 | $265.83 | $268.73 | $265.15 | $267.33 | +0.80% | 1,661,137 |
| Sep 9, 2026 | $267.42 | $268.30 | $264.86 | $265.22 | -1.02% | 1,757,531 |
| Sep 8, 2026 | $274.30 | $274.56 | $267.55 | $267.96 | -3.48% | 1,814,231 |
| Sep 4, 2026 | $280.47 | $280.67 | $276.45 | $277.62 | -2.08% | 2,209,693 |
| Sep 3, 2026 | $282.91 | $287.63 | $281.40 | $283.53 | +0.84% | 2,346,517 |
| Sep 2, 2026 | $283.00 | $283.00 | $278.08 | $281.16 | -0.82% | 1,829,172 |
| Sep 1, 2026 | $286.67 | $288.00 | $282.93 | $283.49 | -0.93% | 1,782,300 |
| Aug 31, 2026 | $285.59 | $287.32 | $284.93 | $286.16 | -0.46% | 1,569,218 |
| Aug 28, 2026 | $285.00 | $287.86 | $285.00 | $287.48 | +0.98% | 1,761,297 |
| Aug 27, 2026 | $279.80 | $286.17 | $279.17 | $284.68 | +1.17% | 1,767,023 |
| Aug 26, 2026 | $280.89 | $284.01 | $280.87 | $281.39 | -0.49% | 1,222,504 |
| Aug 25, 2026 | $280.07 | $283.41 | $279.31 | $282.78 | -0.08% | 2,248,434 |
| Aug 24, 2026 | $280.90 | $285.59 | $280.90 | $283.01 | +0.78% | 2,449,167 |
| Aug 21, 2026 | $279.70 | $282.17 | $277.00 | $280.81 | +0.57% | 2,609,723 |
| Aug 20, 2026 | $277.50 | $281.67 | $276.93 | $279.21 | +0.72% | 1,685,071 |
| Aug 19, 2026 | $269.98 | $278.96 | $269.91 | $277.22 | +2.94% | 2,355,130 |
| Aug 18, 2026 | $270.91 | $274.63 | $269.14 | $269.31 | +1.22% | 3,344,488 |
| Aug 17, 2026 | $269.54 | $269.94 | $265.82 | $266.06 | -2.53% | 2,289,425 |
| Aug 14, 2026 | $276.87 | $277.33 | $271.43 | $272.96 | -1.18% | 1,457,391 |
| Aug 13, 2026 | $271.01 | $276.88 | $268.73 | $276.23 | +2.56% | 1,911,789 |
| Aug 12, 2026 | $269.20 | $271.03 | $265.90 | $269.33 | -0.65% | 2,159,933 |
| Aug 11, 2026 | $270.67 | $273.14 | $269.49 | $271.09 | -0.94% | 2,105,729 |
| Aug 10, 2026 | $268.93 | $273.72 | $268.01 | $273.68 | +0.87% | 1,703,339 |
| Aug 7, 2026 | $272.78 | $275.28 | $270.14 | $271.32 | -0.80% | 2,119,293 |
| Aug 6, 2026 | $271.16 | $273.81 | $269.20 | $273.51 | +1.27% | 2,747,855 |
| Aug 5, 2026 | $274.97 | $274.97 | $266.73 | $270.09 | -0.20% | 1,931,813 |
| Aug 4, 2026 | $264.41 | $270.80 | $263.36 | $270.62 | +0.31% | 2,586,534 |
| Aug 3, 2026 | $270.80 | $275.56 | $268.29 | $269.78 | +1.25% | 3,103,761 |
| Jul 31, 2026 | $260.14 | $266.93 | $258.99 | $266.46 | +0.98% | 2,494,563 |
| Jul 30, 2026 | $265.44 | $267.47 | $256.90 | $263.87 | -3.48% | 2,895,460 |
| Jul 29, 2026 | $264.88 | $280.59 | $261.50 | $273.37 | +3.48% | 4,624,457 |
| Jul 28, 2026 | $259.37 | $268.17 | $258.18 | $264.17 | +3.60% | 3,689,351 |
| Jul 27, 2026 | $251.18 | $257.74 | $251.18 | $254.98 | +1.96% | 1,724,230 |
| Jul 24, 2026 | $244.56 | $250.84 | $243.57 | $250.09 | +2.97% | 1,763,767 |
| Jul 23, 2026 | $242.99 | $244.80 | $240.40 | $242.88 | -0.10% | 2,009,494 |
| Jul 22, 2026 | $249.25 | $249.25 | $241.65 | $243.12 | -1.26% | 2,011,513 |
| Jul 21, 2026 | $250.73 | $253.35 | $246.02 | $246.22 | -3.53% | 2,842,793 |
| Jul 20, 2026 | $254.31 | $256.01 | $251.01 | $255.24 | -0.01% | 2,776,132 |
| Jul 17, 2026 | $257.98 | $261.31 | $251.45 | $255.27 | -0.50% | 2,675,836 |
| Jul 16, 2026 | $252.23 | $257.36 | $251.93 | $256.56 | +3.67% | 2,661,660 |
| Jul 15, 2026 | $246.74 | $251.06 | $245.47 | $247.47 | +0.42% | 1,872,944 |
| Jul 14, 2026 | $244.96 | $247.81 | $243.29 | $246.44 | -1.84% | 2,191,173 |
| Jul 13, 2026 | $244.33 | $251.64 | $243.78 | $251.05 | +3.77% | 2,573,431 |
| Jul 10, 2026 | $243.59 | $244.30 | $240.21 | $241.92 | +0.27% | 1,243,047 |
| Jul 9, 2026 | $237.42 | $241.51 | $235.19 | $241.28 | -0.04% | 2,272,507 |
| Jul 8, 2026 | $245.19 | $245.19 | $240.76 | $241.37 | -1.72% | 1,688,843 |
| Jul 7, 2026 | $244.04 | $248.42 | $244.04 | $245.60 | +2.55% | 1,735,689 |
| Jul 6, 2026 | $243.38 | $243.38 | $237.42 | $239.49 | -1.15% | 1,998,340 |
| Jul 2, 2026 | $236.34 | $243.03 | $236.00 | $242.27 | +2.77% | 2,492,775 |
| Jul 1, 2026 | $228.93 | $236.83 | $228.28 | $235.73 | +5.26% | 2,988,475 |
| Jun 30, 2026 | $223.26 | $225.87 | $222.10 | $223.95 | -0.45% | 3,583,913 |
| Jun 29, 2026 | $226.55 | $226.70 | $223.03 | $224.97 | +0.64% | 2,023,996 |
| Jun 26, 2026 | $218.22 | $224.22 | $217.65 | $223.55 | +3.35% | 8,664,089 |
| Jun 25, 2026 | $219.48 | $225.29 | $216.04 | $216.31 | -1.61% | 2,287,102 |
| Jun 24, 2026 | $221.30 | $223.39 | $218.41 | $219.86 | -0.29% | 2,695,249 |
| Jun 23, 2026 | $220.79 | $220.93 | $217.89 | $220.50 | +2.75% | 2,551,205 |
| Jun 22, 2026 | $216.04 | $218.32 | $213.80 | $214.60 | -1.74% | 2,999,057 |
| Jun 18, 2026 | $218.34 | $220.03 | $215.30 | $218.41 | -0.16% | 6,501,703 |
| Jun 17, 2026 | $220.16 | $224.04 | $216.79 | $218.76 | -1.46% | 2,743,782 |
| Jun 16, 2026 | $224.69 | $225.79 | $220.22 | $222.00 | -0.55% | 2,615,376 |
| Jun 15, 2026 | $224.36 | $226.54 | $222.33 | $223.22 | -1.32% | 2,314,781 |
| Jun 12, 2026 | $224.18 | $227.20 | $221.84 | $226.21 | +0.19% | 2,189,791 |
| Jun 11, 2026 | $228.60 | $230.87 | $225.59 | $225.77 | -2.31% | 2,748,011 |
| Jun 10, 2026 | $230.81 | $233.20 | $228.42 | $231.10 | -0.03% | 2,155,146 |
| Jun 9, 2026 | $226.61 | $231.59 | $225.38 | $231.17 | +0.91% | 2,088,890 |
| Jun 8, 2026 | $231.07 | $231.61 | $228.77 | $229.08 | -1.24% | 1,620,094 |
| Jun 5, 2026 | $233.08 | $234.85 | $231.18 | $231.95 | +0.28% | 2,980,685 |
| Jun 4, 2026 | $234.36 | $237.11 | $230.07 | $231.31 | +1.56% | 2,319,033 |
| Jun 3, 2026 | $228.87 | $229.93 | $225.00 | $227.75 | -1.48% | 2,728,888 |
| Jun 2, 2026 | $229.50 | $231.89 | $225.21 | $231.18 | -1.10% | 3,550,454 |
| Jun 1, 2026 | $223.96 | $234.73 | $223.95 | $233.74 | +5.36% | 3,970,306 |
| May 29, 2026 | $218.09 | $224.16 | $218.01 | $221.84 | +0.90% | 3,377,827 |
| May 28, 2026 | $215.60 | $221.10 | $215.60 | $219.86 | +1.02% | 1,784,737 |
| May 27, 2026 | $218.63 | $221.37 | $216.72 | $217.65 | -0.32% | 2,061,789 |
| May 26, 2026 | $221.84 | $223.48 | $218.28 | $218.35 | -3.09% | 2,374,525 |
| May 22, 2026 | $220.32 | $226.46 | $220.18 | $225.31 | +2.38% | 2,282,739 |
| May 21, 2026 | $219.03 | $220.59 | $216.62 | $220.08 | -0.28% | 2,248,980 |
| May 20, 2026 | $218.22 | $221.02 | $215.34 | $220.69 | +0.11% | 2,846,778 |
| May 19, 2026 | $222.94 | $227.43 | $220.33 | $220.44 | -1.12% | 3,575,991 |
| May 18, 2026 | $215.30 | $223.31 | $215.13 | $222.94 | +3.94% | 3,256,794 |
| May 15, 2026 | $210.10 | $214.92 | $210.10 | $214.48 | +2.93% | 2,922,000 |
| May 14, 2026 | $208.63 | $211.24 | $207.07 | $208.37 | -0.12% | 2,818,569 |
| May 13, 2026 | $211.47 | $212.48 | $204.56 | $208.63 | -2.42% | 3,251,563 |
| May 12, 2026 | $213.78 | $215.81 | $211.13 | $213.81 | +1.01% | 4,018,271 |
| May 11, 2026 | $211.26 | $213.13 | $209.98 | $211.67 | -0.62% | 2,260,138 |
| May 8, 2026 | $212.69 | $213.56 | $208.62 | $213.00 | -0.51% | 2,804,143 |
| May 7, 2026 | $206.05 | $215.09 | $206.05 | $214.09 | +3.33% | 3,462,763 |
| May 6, 2026 | $208.41 | $209.21 | $205.70 | $207.20 | -1.61% | 2,237,657 |
| May 5, 2026 | $210.03 | $211.23 | $206.74 | $210.60 | -0.34% | 2,113,945 |
| May 4, 2026 | $213.12 | $216.10 | $210.63 | $211.32 | -1.35% | 2,986,897 |
| May 1, 2026 | $215.02 | $216.55 | $209.12 | $214.21 | +1.07% | 2,621,759 |
| Apr 30, 2026 | $212.65 | $215.06 | $210.30 | $211.94 | -1.45% | 4,253,634 |
| Apr 29, 2026 | $207.78 | $215.17 | $205.06 | $215.06 | +7.98% | 4,441,607 |
| Apr 28, 2026 | $199.69 | $201.52 | $197.60 | $199.17 | +0.98% | 3,644,118 |
| Apr 27, 2026 | $195.85 | $199.45 | $195.70 | $197.23 | +0.36% | 2,638,951 |
| Apr 24, 2026 | $196.96 | $197.63 | $194.90 | $196.53 | -1.01% | 3,414,929 |
| Apr 23, 2026 | $200.11 | $200.90 | $195.11 | $198.53 | -1.57% | 4,208,233 |
| Apr 22, 2026 | $203.18 | $203.95 | $200.62 | $201.69 | -0.58% | 2,038,628 |
| Apr 21, 2026 | $202.24 | $206.10 | $201.82 | $202.87 | +0.24% | 3,041,241 |
| Apr 20, 2026 | $200.47 | $203.39 | $200.46 | $202.39 | +0.96% | 2,061,959 |
| Apr 17, 2026 | $201.65 | $202.14 | $198.33 | $200.47 | +0.04% | 2,894,781 |
| Apr 16, 2026 | $197.85 | $201.40 | $197.85 | $200.39 | +1.76% | 2,725,523 |
| Apr 15, 2026 | $196.06 | $198.88 | $194.53 | $196.92 | +0.94% | 3,781,277 |
| Apr 14, 2026 | $195.69 | $197.69 | $194.14 | $195.08 | -0.15% | 2,409,099 |
| Apr 13, 2026 | $188.26 | $195.47 | $188.26 | $195.38 | +3.49% | 3,142,565 |
| Apr 10, 2026 | $195.99 | $196.05 | $188.16 | $188.79 | -3.69% | 3,202,580 |
| Apr 9, 2026 | $199.78 | $199.82 | $194.54 | $196.02 | -2.37% | 2,996,335 |
| Apr 8, 2026 | $204.51 | $206.54 | $199.38 | $200.78 | -1.39% | 2,835,498 |
| Apr 7, 2026 | $203.89 | $205.44 | $202.83 | $203.61 | -0.36% | 2,259,580 |
| Apr 6, 2026 | $203.49 | $205.35 | $202.02 | $204.34 | +0.16% | 1,675,467 |
| Apr 2, 2026 | $201.25 | $204.30 | $199.16 | $204.01 | +1.36% | 2,868,342 |
| Apr 1, 2026 | $203.35 | $204.44 | $197.08 | $201.28 | -0.94% | 3,077,767 |
| Mar 31, 2026 | $206.91 | $208.17 | $202.35 | $203.18 | -1.11% | 3,444,866 |
| Mar 30, 2026 | $203.19 | $206.66 | $202.50 | $205.47 | +2.10% | 3,647,196 |
| Mar 27, 2026 | $203.48 | $204.59 | $199.19 | $201.25 | -1.59% | 3,569,513 |
| Mar 26, 2026 | $202.03 | $208.19 | $201.92 | $204.51 | +1.19% | 3,123,725 |
| Mar 25, 2026 | $206.26 | $209.49 | $198.59 | $202.11 | -1.36% | 2,854,800 |
| Mar 24, 2026 | $209.33 | $210.29 | $204.03 | $204.89 | -2.30% | 3,100,068 |
| Mar 23, 2026 | $209.58 | $211.73 | $208.01 | $209.71 | +0.49% | 3,822,656 |
| Mar 20, 2026 | $211.27 | $212.79 | $208.56 | $208.69 | -0.94% | 19,084,190 |
| Mar 19, 2026 | $210.74 | $214.30 | $209.00 | $210.66 | +1.14% | 3,286,866 |
| Mar 18, 2026 | $207.36 | $211.06 | $207.36 | $208.28 | -0.69% | 3,243,748 |
| Mar 17, 2026 | $210.19 | $213.42 | $208.88 | $209.73 | +0.30% | 2,702,840 |
| Mar 16, 2026 | $208.45 | $210.95 | $207.59 | $209.11 | +0.28% | 3,394,838 |
| Mar 13, 2026 | $205.76 | $209.15 | $205.53 | $208.52 | +0.52% | 3,135,407 |
| Mar 12, 2026 | $212.70 | $216.00 | $207.28 | $207.45 | -2.61% | 4,174,267 |
| Mar 11, 2026 | $217.88 | $219.80 | $211.42 | $213.00 | -2.01% | 2,605,209 |
| Mar 10, 2026 | $221.96 | $222.41 | $212.50 | $217.37 | -2.54% | 3,204,877 |
| Mar 9, 2026 | $224.57 | $225.49 | $220.38 | $223.04 | -1.41% | 4,332,333 |
| Mar 6, 2026 | $220.85 | $226.50 | $219.29 | $226.24 | +1.59% | 3,798,924 |
| Mar 5, 2026 | $217.49 | $223.45 | $217.25 | $222.70 | +2.55% | 4,814,099 |
| Mar 4, 2026 | $216.84 | $218.36 | $214.62 | $217.16 | +0.41% | 4,230,461 |
| Mar 3, 2026 | $214.62 | $217.55 | $213.50 | $216.27 | +0.60% | 3,547,516 |
| Mar 2, 2026 | $212.59 | $216.25 | $210.72 | $214.97 | +0.28% | 4,419,506 |
| Feb 27, 2026 | $214.91 | $215.80 | $208.92 | $214.36 | -1.83% | 4,998,950 |
| Feb 26, 2026 | $214.78 | $221.73 | $214.78 | $218.36 | +1.92% | 3,911,021 |
| Feb 25, 2026 | $206.11 | $214.34 | $205.25 | $214.25 | +4.17% | 5,074,668 |
| Feb 24, 2026 | $205.73 | $207.78 | $203.26 | $205.68 | -0.02% | 5,808,244 |
| Feb 23, 2026 | $213.25 | $214.20 | $205.33 | $205.73 | -4.08% | 4,293,080 |
| Feb 20, 2026 | $215.36 | $216.18 | $212.76 | $214.47 | -0.69% | 2,511,656 |
| Feb 19, 2026 | $217.21 | $218.85 | $213.90 | $215.97 | -0.57% | 3,597,797 |
| Feb 18, 2026 | $212.84 | $217.83 | $211.62 | $217.21 | +1.94% | 3,363,299 |
| Feb 17, 2026 | $212.43 | $214.85 | $210.22 | $213.08 | +0.46% | 4,965,309 |
| Feb 13, 2026 | $210.67 | $213.36 | $209.05 | $212.11 | +1.02% | 3,840,667 |
| Feb 12, 2026 | $216.58 | $217.05 | $208.62 | $209.96 | -3.50% | 7,879,712 |
| Feb 11, 2026 | $225.53 | $226.08 | $216.65 | $217.57 | -3.53% | 4,597,528 |
| Feb 10, 2026 | $224.01 | $227.12 | $223.44 | $225.53 | -0.48% | 4,475,998 |
| Feb 9, 2026 | $231.36 | $231.36 | $224.93 | $226.62 | -2.05% | 3,377,009 |
| Feb 6, 2026 | $234.18 | $235.69 | $230.28 | $231.36 | -1.12% | 3,223,418 |
| Feb 5, 2026 | $236.58 | $238.88 | $232.41 | $233.99 | -0.29% | 2,797,785 |
| Feb 4, 2026 | $235.50 | $237.89 | $230.78 | $234.67 | -0.17% | 4,159,278 |
| Feb 3, 2026 | $244.15 | $244.29 | $234.81 | $235.08 | -5.04% | 4,377,706 |
| Feb 2, 2026 | $246.60 | $250.00 | $244.64 | $247.56 | +0.30% | 2,024,603 |
| Jan 30, 2026 | $245.07 | $247.00 | $243.68 | $246.82 | +0.35% | 3,568,356 |
| Jan 29, 2026 | $249.39 | $252.43 | $244.44 | $245.97 | -1.88% | 3,533,799 |
| Jan 28, 2026 | $249.65 | $255.73 | $248.30 | $250.69 | -1.50% | 4,089,420 |
| Jan 27, 2026 | $256.78 | $257.46 | $253.44 | $254.51 | -1.42% | 3,482,089 |
| Jan 26, 2026 | $258.43 | $260.24 | $256.22 | $258.17 | +0.12% | 2,043,498 |
| Jan 23, 2026 | $258.13 | $260.65 | $256.88 | $257.87 | -0.76% | 2,114,594 |
| Jan 22, 2026 | $257.20 | $260.06 | $256.53 | $259.86 | +1.11% | 2,002,099 |
| Jan 21, 2026 | $255.43 | $259.29 | $254.50 | $256.99 | +0.74% | 2,540,638 |
| Jan 20, 2026 | $258.46 | $259.90 | $254.19 | $255.10 | -2.05% | 2,214,683 |
| Jan 16, 2026 | $260.02 | $261.09 | $257.57 | $260.44 | +0.09% | 2,880,309 |
| Jan 15, 2026 | $261.14 | $263.58 | $259.13 | $260.20 | +0.66% | 2,054,067 |
| Jan 14, 2026 | $256.64 | $259.04 | $256.19 | $258.50 | +0.56% | 1,894,757 |
| Jan 13, 2026 | $262.29 | $263.22 | $256.72 | $257.07 | -2.18% | 1,802,994 |
| Jan 12, 2026 | $264.80 | $266.03 | $261.97 | $262.80 | -1.21% | 1,495,087 |
| Jan 9, 2026 | $265.55 | $268.08 | $264.66 | $266.02 | +0.13% | 1,687,591 |
| Jan 8, 2026 | $260.25 | $267.03 | $259.60 | $265.67 | +1.69% | 1,988,730 |
| Jan 7, 2026 | $261.95 | $262.48 | $259.30 | $261.26 | +0.05% | 1,479,233 |
| Jan 6, 2026 | $255.77 | $262.10 | $255.47 | $261.12 | +1.48% | 2,063,884 |
| Jan 5, 2026 | $252.69 | $259.14 | $251.96 | $257.32 | +1.76% | 2,102,893 |
| Jan 2, 2026 | $257.03 | $257.67 | $251.65 | $252.88 | -1.69% | 2,026,336 |
| Dec 31, 2025 | $258.98 | $259.50 | $257.09 | $257.23 | -0.89% | 1,760,284 |
| Dec 30, 2025 | $258.62 | $260.66 | $258.56 | $259.53 | -0.03% | 1,004,300 |
| Dec 29, 2025 | $259.15 | $260.83 | $258.41 | $259.61 | +0.30% | 1,703,325 |
| Dec 26, 2025 | $257.87 | $259.05 | $257.40 | $258.84 | +0.29% | 1,230,478 |
| Dec 24, 2025 | $256.52 | $259.00 | $255.30 | $258.10 | +0.43% | 622,119 |
| Dec 23, 2025 | $260.27 | $260.37 | $256.59 | $257.01 | -1.05% | 1,875,884 |
| Dec 22, 2025 | $257.94 | $261.49 | $257.62 | $259.74 | +0.70% | 2,075,749 |
| Dec 19, 2025 | $260.32 | $261.00 | $257.04 | $257.94 | -1.16% | 7,868,523 |
| Dec 18, 2025 | $263.13 | $265.25 | $260.76 | $260.97 | -1.70% | 3,508,688 |
| Dec 17, 2025 | $261.28 | $266.42 | $261.00 | $265.47 | +1.26% | 2,511,269 |
| Dec 16, 2025 | $261.78 | $263.80 | $259.57 | $262.17 | -1.05% | 3,359,208 |
| Dec 15, 2025 | $266.33 | $267.85 | $264.57 | $264.95 | -0.43% | 2,958,004 |
| Dec 12, 2025 | $264.05 | $266.35 | $263.74 | $266.10 | +0.53% | 2,079,242 |
| Dec 11, 2025 | $259.59 | $264.99 | $259.35 | $264.69 | +2.06% | 1,634,809 |
| Dec 10, 2025 | $257.36 | $260.05 | $256.83 | $259.34 | +0.43% | 2,449,979 |
| Dec 9, 2025 | $259.09 | $260.99 | $257.99 | $258.23 | -0.18% | 1,717,110 |
| Dec 8, 2025 | $260.86 | $261.12 | $257.58 | $258.69 | -1.12% | 2,584,354 |
| Dec 5, 2025 | $259.40 | $262.76 | $259.34 | $261.63 | +0.86% | 2,756,599 |
| Dec 4, 2025 | $261.46 | $262.30 | $258.35 | $259.40 | -0.32% | 2,594,225 |
| Dec 3, 2025 | $256.50 | $260.54 | $256.50 | $260.22 | +1.18% | 2,367,407 |
| Dec 2, 2025 | $256.65 | $258.11 | $254.46 | $257.18 | +0.52% | 3,423,094 |
| Dec 1, 2025 | $254.00 | $257.90 | $253.20 | $255.84 | +0.21% | 2,861,057 |
| Nov 28, 2025 | $255.29 | $256.36 | $253.70 | $255.30 | +0.38% | 975,344 |
| Nov 26, 2025 | $256.98 | $257.40 | $254.06 | $254.33 | -0.77% | 1,711,786 |
| Nov 25, 2025 | $251.00 | $260.00 | $250.66 | $256.31 | +2.48% | 2,670,364 |
| Nov 24, 2025 | $252.62 | $252.79 | $248.33 | $250.10 | -1.19% | 3,502,596 |
| Nov 21, 2025 | $249.78 | $254.46 | $249.06 | $253.12 | +1.63% | 2,003,291 |
| Nov 20, 2025 | $251.81 | $251.93 | $247.77 | $249.06 | -0.54% | 2,034,422 |
| Nov 19, 2025 | $250.26 | $251.35 | $247.18 | $250.41 | +0.29% | 2,170,484 |
| Nov 18, 2025 | $251.02 | $251.46 | $247.21 | $249.69 | -0.48% | 2,031,686 |
| Nov 17, 2025 | $252.81 | $253.56 | $250.35 | $250.90 | -0.87% | 1,761,384 |
| Nov 14, 2025 | $254.61 | $255.72 | $251.22 | $253.09 | -0.60% | 1,720,198 |
| Nov 13, 2025 | $252.85 | $255.04 | $250.65 | $254.61 | +0.02% | 1,980,838 |
| Nov 12, 2025 | $255.21 | $256.33 | $253.49 | $254.55 | -0.25% | 1,772,059 |
| Nov 11, 2025 | $254.61 | $256.10 | $253.27 | $255.20 | +0.45% | 1,413,516 |
| Nov 10, 2025 | $253.30 | $255.77 | $251.18 | $254.06 | -0.04% | 1,735,725 |
| Nov 7, 2025 | $253.76 | $255.38 | $251.62 | $254.16 | +0.71% | 2,442,088 |
| Nov 6, 2025 | $257.60 | $258.66 | $249.68 | $252.36 | -2.78% | 3,338,460 |
| Nov 5, 2025 | $256.47 | $260.77 | $256.04 | $259.57 | +0.14% | 2,213,323 |
| Nov 4, 2025 | $259.61 | $262.25 | $256.87 | $259.22 | +0.80% | 2,554,957 |
| Nov 3, 2025 | $260.30 | $260.68 | $255.16 | $257.17 | -1.20% | 2,365,550 |
| Oct 31, 2025 | $260.63 | $262.08 | $258.19 | $260.30 | -0.47% | 2,557,678 |
| Oct 30, 2025 | $262.22 | $265.92 | $260.22 | $261.53 | +0.12% | 2,792,361 |
| Oct 29, 2025 | $271.16 | $272.81 | $260.24 | $261.22 | -6.58% | 3,346,287 |
| Oct 28, 2025 | $280.00 | $282.93 | $279.31 | $279.63 | -0.32% | 2,351,313 |
| Oct 27, 2025 | $280.97 | $282.89 | $280.09 | $280.53 | -0.15% | 1,980,093 |
| Oct 24, 2025 | $282.25 | $282.86 | $280.68 | $280.94 | -0.22% | 1,263,253 |
| Oct 23, 2025 | $282.70 | $284.23 | $280.66 | $281.55 | -0.85% | 1,338,448 |
| Oct 22, 2025 | $283.61 | $287.40 | $282.93 | $283.95 | -0.01% | 1,234,089 |
| Oct 21, 2025 | $283.46 | $285.41 | $282.29 | $283.98 | +0.34% | 1,748,209 |
| Oct 20, 2025 | $281.61 | $283.74 | $281.18 | $283.03 | – | 1,395,789 |
Seasonality
ADP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.2% | -1.0% | 0.9% | 1.0% | 2.2% | 0.8% | 6.9% | 2.0% | -2.5% | 3.3% | 4.2% | -0.9% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 9 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -4.0% | -13.2% | -4.4% | 4.3% | 4.7% | 1.7% | 19.0% | 7.4% | -9.2% | 13.9% | ||
| 2025 | 3.5% | 4.0% | -2.5% | -1.6% | 8.3% | -4.8% | 0.4% | -1.8% | -3.0% | -11.3% | -1.9% | 1.4% |
| 2024 | 5.5% | 2.2% | 0.0% | -3.1% | 1.3% | -2.0% | 10.0% | 5.1% | 0.8% | 4.5% | 6.1% | -4.1% |
| 2023 | -5.5% | -2.7% | 1.9% | -1.2% | -5.0% | 5.8% | 12.5% | 3.0% | -5.0% | -9.3% | 5.4% | 1.9% |
| 2022 | -16.4% | -0.8% | 11.9% | -4.1% | 2.2% | -5.3% | 14.8% | 1.4% | -7.1% | 6.9% | 9.3% | -9.1% |
| 2021 | -6.3% | 5.4% | 8.9% | -0.8% | 4.8% | 1.8% | 5.5% | -0.3% | -3.9% | 12.3% | 2.9% | 7.3% |
| 2020 | 0.5% | -9.7% | -11.1% | 7.3% | -0.1% | 2.2% | -10.7% | 4.6% | 1.0% | 13.2% | 10.1% | 1.9% |
| 2019 | 6.7% | 9.4% | 4.9% | 2.9% | -2.6% | 3.7% | 0.7% | 2.0% | -4.5% | 0.5% | 5.3% | 0.4% |
| 2018 | 5.5% | -6.7% | -1.1% | 4.1% | 10.1% | 3.7% | 0.6% | 8.7% | 3.1% | -4.4% | 2.3% | -10.6% |
| 2017 | -1.7% | 1.6% | 0.3% | 2.1% | -2.0% | 0.7% | 16.1% | -10.5% | 3.2% | 6.3% | -1.5% | 2.9% |