Automatic Data Processing, Inc. (ADP) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -8.4%
- 3M
- +6.4%
- YTD
- +1.9%
- 1Y
- -11.1%
- 3Y
- +2.5%
- 5Y
- +5.2%
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
- +5.4%
ADP Stock Price Trajectory (1980–2026)
As of October 3, 2026, Automatic Data Processing, Inc. (ADP) trades at $257.68, representing a -11.1% return over the past year. The stock has delivered a +42.7% total return over five years (+5.2% 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 -21.9%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers PAYX (-19.8% 1Y), G (-19.6% 1Y), and PAYC (+9.7% 1Y), ADP has underperformed the peer group average. Compare ADP vs PAYX →
ADP Historical Price Data · from 1980
Rows 1–50 of 11,785| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 264.92 | 264.92 | 256.50 | 257.68 | 2.13M | -2.38% |
| 2026-10-01 | 263.48 | 266.46 | 261.86 | 263.96 | 1.52M | +2.29% |
| 2026-09-30 | 261.60 | 264.32 | 257.74 | 258.06 | 2.52M | -1.43% |
| 2026-09-29 | 259.73 | 262.21 | 258.30 | 261.80 | 2.07M | 0.00% |
| 2026-09-28 | 260.90 | 264.87 | 259.30 | 261.80 | 1.66M | -0.71% |
| 2026-09-25 | 262.18 | 265.06 | 261.38 | 263.67 | 1.20M | +0.21% |
| 2026-09-24 | 264.85 | 267.87 | 261.31 | 263.11 | 1.86M | -0.22% |
| 2026-09-23 | 268.54 | 269.63 | 262.51 | 263.68 | 2.69M | -2.21% |
| 2026-09-22 | 272.21 | 273.00 | 266.30 | 269.64 | 1.85M | -0.11% |
| 2026-09-21 | 269.16 | 271.90 | 267.90 | 269.94 | 2.12M | -0.47% |
| 2026-09-18 | 272.24 | 272.24 | 269.04 | 271.22 | 6.59M | -0.37% |
| 2026-09-17 | 271.34 | 273.64 | 270.18 | 272.24 | 1.72M | -0.35% |
| 2026-09-16 | 272.96 | 277.62 | 271.96 | 273.19 | 2.48M | -1.21% |
| 2026-09-15 | 273.96 | 278.51 | 273.54 | 276.53 | 2.18M | -0.04% |
| 2026-09-14 | 272.53 | 277.26 | 271.08 | 276.63 | 2.18M | +3.12% |
| 2026-09-11 | 265.82 | 268.58 | 265.00 | 268.26 | 1.45M | +0.35% |
| 2026-09-10 | 265.83 | 268.73 | 265.14 | 267.33 | 1.65M | +0.80% |
| 2026-09-09 | 267.42 | 268.30 | 264.89 | 265.22 | 1.74M | -1.02% |
| 2026-09-08 | 274.25 | 274.56 | 267.53 | 267.96 | 1.81M | -3.48% |
| 2026-09-04 | 280.47 | 280.67 | 276.45 | 277.62 | 2.15M | -2.08% |
| 2026-09-03 | 283.34 | 287.25 | 281.40 | 283.53 | 2.20M | +0.84% |
| 2026-09-02 | 282.73 | 283.00 | 278.08 | 281.16 | 1.82M | -0.82% |
| 2026-09-01 | 286.67 | 288.00 | 282.92 | 283.49 | 1.71M | -0.93% |
| 2026-08-31 | 285.59 | 287.32 | 284.93 | 286.16 | 1.50M | -0.46% |
| 2026-08-28 | 285.00 | 287.86 | 285.00 | 287.48 | 1.76M | +0.98% |
| 2026-08-27 | 280.19 | 286.17 | 279.17 | 284.68 | 1.75M | +1.17% |
| 2026-08-26 | 280.89 | 284.00 | 280.87 | 281.39 | 1.22M | -0.49% |
| 2026-08-25 | 280.07 | 283.40 | 279.31 | 282.78 | 2.25M | -0.08% |
| 2026-08-24 | 280.90 | 285.59 | 280.90 | 283.01 | 2.45M | +0.78% |
| 2026-08-21 | 279.70 | 282.17 | 277.00 | 280.81 | 2.61M | +0.57% |
| 2026-08-20 | 277.50 | 281.67 | 276.93 | 279.21 | 1.69M | +0.72% |
| 2026-08-19 | 269.98 | 278.96 | 269.91 | 277.22 | 2.36M | +2.94% |
| 2026-08-18 | 270.91 | 274.63 | 269.14 | 269.31 | 3.34M | +1.22% |
| 2026-08-17 | 269.54 | 269.94 | 265.82 | 266.06 | 2.29M | -2.53% |
| 2026-08-14 | 276.87 | 277.33 | 271.43 | 272.96 | 1.46M | -1.18% |
| 2026-08-13 | 271.01 | 276.88 | 268.73 | 276.23 | 1.91M | +2.56% |
| 2026-08-12 | 269.20 | 271.03 | 265.90 | 269.33 | 2.16M | -0.65% |
| 2026-08-11 | 270.67 | 273.14 | 269.49 | 271.09 | 2.11M | -0.95% |
| 2026-08-10 | 268.93 | 273.72 | 268.01 | 273.68 | 1.70M | +0.87% |
| 2026-08-07 | 272.78 | 275.27 | 270.14 | 271.32 | 2.12M | -0.80% |
| 2026-08-06 | 271.16 | 273.81 | 269.20 | 273.51 | 2.75M | +1.27% |
| 2026-08-05 | 274.96 | 274.96 | 266.73 | 270.09 | 1.93M | -0.20% |
| 2026-08-04 | 264.41 | 270.80 | 263.36 | 270.62 | 2.59M | +0.31% |
| 2026-08-03 | 270.80 | 275.56 | 268.29 | 269.78 | 3.10M | +1.25% |
| 2026-07-31 | 260.14 | 266.93 | 258.99 | 266.46 | 2.49M | +0.98% |
| 2026-07-30 | 265.44 | 267.46 | 256.90 | 263.87 | 2.90M | -3.48% |
| 2026-07-29 | 264.88 | 280.59 | 261.50 | 273.37 | 4.62M | +3.48% |
| 2026-07-28 | 259.37 | 268.17 | 258.18 | 264.17 | 3.69M | +3.60% |
| 2026-07-27 | 251.18 | 257.74 | 251.18 | 254.98 | 1.72M | +1.96% |
| 2026-07-24 | 244.56 | 250.84 | 243.57 | 250.09 | 1.76M | +2.97% |
ADP Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -11.1% over the past year, below its 5-year annualized CAGR of +5.2%. The stock trades above 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 $293.51. Current 1-year return of -11.1% 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.