NASDAQ:ADP | Historical Stock Price | AUTOMATIC DATA PROCESSING INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.78$3.02$11.73$45.56$177.01$687.721980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$176.20$332.021,142,800——
2020-12-30$173.81$327.51787,500——
2020-12-29$174.87$329.51797,100——
2020-12-28$176.61$332.79770,500——
2020-12-24$176.56$332.70371,600——
2020-12-23$175.19$330.12934,700——
2020-12-22$176.34$332.28946,600——
2020-12-21$177.49$334.451,457,200——
2020-12-18$179.24$337.753,298,900——
2020-12-17$177.34$334.171,165,100——
2020-12-16$175.59$330.871,119,900——
2020-12-15$175.75$331.171,227,100——
2020-12-14$173.15$326.273,068,800——
2020-12-11$173.53$326.991,200,900——
2020-12-10$172.00$324.101,811,900——
2020-12-09$173.84$325.821,535,400——
2020-12-08$174.53$327.111,022,400——
2020-12-07$174.57$327.191,115,300——
2020-12-04$174.79$327.601,022,600——
2020-12-03$172.09$322.541,423,100——
2020-12-02$171.58$321.582,365,000——
2020-12-01$174.67$327.372,270,500——
2020-11-30$173.88$325.892,846,400——
2020-11-27$175.25$328.46588,300——
2020-11-25$174.08$326.27910,500——
2020-11-24$175.27$328.501,599,300——
2020-11-23$172.06$322.481,260,100——
2020-11-20$171.27$321.001,477,300——
2020-11-19$173.63$325.431,110,600——
2020-11-18$173.16$324.541,326,000——
2020-11-17$176.15$330.151,249,000——
2020-11-16$177.05$331.842,322,400——
2020-11-13$171.63$321.681,095,200——
2020-11-12$169.43$317.551,346,300——
2020-11-11$171.87$322.131,821,400——
2020-11-10$171.07$320.631,669,800——
2020-11-09$169.89$318.422,298,000——
2020-11-06$166.23$311.561,902,300——
2020-11-05$162.71$304.962,740,200——
2020-11-04$164.58$308.462,478,700——
2020-11-03$166.48$312.022,136,200——
2020-11-02$161.46$302.622,742,500——
2020-10-30$157.96$296.062,894,400——
2020-10-29$158.19$296.492,225,100——
2020-10-28$155.08$290.664,716,600——
2020-10-27$146.03$273.702,032,000——
2020-10-26$145.77$273.212,823,300——
2020-10-23$149.20$279.641,082,900——
2020-10-22$148.85$278.981,494,500——
2020-10-21$146.85$275.231,174,600——
2020-10-20$146.62$274.801,195,600——
2020-10-19$145.05$271.862,198,800——
2020-10-16$148.42$278.181,145,600——
2020-10-15$147.39$276.251,706,700——
2020-10-14$148.51$278.342,246,300——
2020-10-13$149.69$280.561,972,200——
2020-10-12$150.58$282.222,955,200——
2020-10-09$149.85$280.862,693,300——
2020-10-08$147.01$275.531,975,800——
2020-10-07$143.73$269.392,422,200——
2020-10-06$142.26$266.632,206,000——
2020-10-05$140.96$264.191,957,600——
2020-10-02$138.67$259.902,226,500——
2020-10-01$137.70$258.082,023,100——
2020-09-30$139.49$261.442,856,800——
2020-09-29$137.54$257.781,954,200——
2020-09-28$137.31$257.352,593,200——
2020-09-25$134.54$252.162,310,000——
2020-09-24$130.80$245.151,940,000——
2020-09-23$128.72$241.251,616,600——
2020-09-22$132.91$249.111,314,000——
2020-09-21$131.03$245.582,033,400——
2020-09-18$135.09$253.193,148,600——
2020-09-17$137.87$258.401,575,300——
2020-09-16$137.71$258.101,512,900——
2020-09-15$136.97$256.722,034,300——
2020-09-14$136.57$255.974,143,000——
2020-09-11$133.44$250.101,862,200——
2020-09-10$131.90$247.212,463,700——
2020-09-09$137.26$255.551,961,800——
2020-09-08$135.89$253.002,618,000——
2020-09-04$138.53$257.922,924,200——
2020-09-03$139.14$259.052,033,400——
2020-09-02$142.48$265.272,220,000——
2020-09-01$138.53$257.921,615,700——
2020-08-31$139.09$258.962,893,600——
2020-08-28$141.34$263.151,079,200——
2020-08-27$141.01$262.541,738,100——
2020-08-26$139.61$259.931,804,100——
2020-08-25$141.06$262.631,917,300——
2020-08-24$140.66$261.881,387,600——
2020-08-21$138.08$257.081,795,700——
2020-08-20$139.15$259.071,310,300——
2020-08-19$138.90$258.611,478,900——
2020-08-18$139.95$260.562,078,000——
2020-08-17$139.66$260.021,559,000——
2020-08-14$138.96$258.722,214,900——
2020-08-13$139.26$259.282,363,900——
2020-08-12$139.58$259.872,686,100——
2020-08-11$138.10$257.122,412,500——
2020-08-10$138.17$257.252,507,900——
2020-08-07$137.99$256.913,090,800——
2020-08-06$136.52$254.182,158,300——
2020-08-05$134.77$250.922,362,800——
2020-08-04$136.74$254.592,415,100——
2020-08-03$134.46$250.342,962,200——
2020-07-31$132.91$247.453,408,400——
2020-07-30$132.89$247.428,449,300——
2020-07-29$137.12$255.295,228,500——
2020-07-28$146.65$273.042,038,100——
2020-07-27$145.72$271.301,432,600——
2020-07-24$145.43$270.76988,300——
2020-07-23$146.97$273.631,055,900——
2020-07-22$147.68$274.951,096,100——
2020-07-21$147.10$273.871,157,700——
2020-07-20$147.45$274.531,246,600——
2020-07-17$147.60$274.801,050,300——
2020-07-16$146.18$272.161,199,800——
2020-07-15$148.60$276.671,675,100——
2020-07-14$145.48$270.862,524,600——
2020-07-13$145.48$270.861,576,900——
2020-07-10$147.17$274.00928,500——
2020-07-09$145.73$271.321,347,100——
2020-07-08$148.10$275.741,291,900——
2020-07-07$147.00$273.691,298,900——
2020-07-06$150.73$280.631,469,700——
2020-07-02$150.54$280.281,216,800——
2020-07-01$149.11$277.621,381,300——
2020-06-30$148.89$277.211,656,000——
2020-06-29$146.38$272.531,025,000——
2020-06-26$144.72$269.442,566,900——
2020-06-25$147.45$274.531,156,200——
2020-06-24$144.84$269.671,837,000——
2020-06-23$150.52$280.241,744,100——
2020-06-22$150.48$280.171,736,800——
2020-06-19$149.00$277.412,251,200——
2020-06-18$151.73$282.491,234,300——
2020-06-17$150.68$280.541,231,100——
2020-06-16$151.78$282.591,662,100——
2020-06-15$147.29$274.231,754,700——
2020-06-12$147.01$273.712,726,000——
2020-06-11$142.99$266.222,922,100——
2020-06-10$156.04$288.821,690,800——
2020-06-09$157.69$291.881,885,700——
2020-06-08$161.15$298.282,270,400——
2020-06-05$160.13$296.393,344,600——
2020-06-04$149.97$277.592,086,400——
2020-06-03$151.68$280.752,100,300——
2020-06-02$148.25$274.412,880,900——
2020-06-01$145.55$269.412,374,100——
2020-05-29$146.49$271.153,239,500——
2020-05-28$144.80$268.022,547,000——
2020-05-27$144.67$267.783,439,600——
2020-05-26$138.92$257.143,080,400——
2020-05-22$134.87$249.642,201,100——
2020-05-21$133.32$246.772,856,300——
2020-05-20$134.78$249.475,466,000——
2020-05-19$133.10$246.362,523,000——
2020-05-18$136.40$252.473,753,600——
2020-05-15$134.85$249.604,047,700——
2020-05-14$134.95$249.792,164,900——
2020-05-13$134.58$249.102,963,900——
2020-05-12$141.73$262.342,014,200——
2020-05-11$144.61$267.671,762,700——
2020-05-08$146.00$270.241,738,400——
2020-05-07$147.77$273.521,900,200——
2020-05-06$144.56$267.581,780,200——
2020-05-05$145.82$269.911,672,000——
2020-05-04$144.48$267.432,614,300——
2020-05-01$140.42$259.912,617,000——
2020-04-30$146.69$271.522,592,300——
2020-04-29$145.84$269.942,644,300——
2020-04-28$143.01$264.712,129,400——
2020-04-27$142.22$263.241,779,500——
2020-04-24$139.23$257.712,000,300——
2020-04-23$135.92$251.582,345,000——
2020-04-22$138.70$256.731,558,400——
2020-04-21$133.61$247.312,178,100——
2020-04-20$139.82$258.802,521,400——
2020-04-17$141.08$261.133,179,500——
2020-04-16$136.92$253.431,949,100——
2020-04-15$137.64$254.772,146,300——
2020-04-14$143.87$266.302,404,400——
2020-04-13$139.53$258.261,728,700——
2020-04-09$142.52$263.802,683,400——
2020-04-08$138.53$256.412,726,600——
2020-04-07$136.96$253.512,870,600——
2020-04-06$139.65$258.493,664,100——
2020-04-03$128.57$237.981,567,500——
2020-04-02$131.55$243.493,808,200——
2020-04-01$129.72$240.112,905,400——
2020-03-31$136.68$252.993,513,000——
2020-03-30$137.82$255.102,522,300——
2020-03-27$131.38$243.182,997,800——
2020-03-26$137.06$253.694,041,000——
2020-03-25$122.59$226.913,941,600——
2020-03-24$120.96$223.894,884,100——
2020-03-23$109.07$201.884,794,500——
2020-03-20$112.06$207.426,257,600——
2020-03-19$117.37$217.254,022,100——
2020-03-18$117.60$217.675,108,600——
2020-03-17$129.39$239.504,274,800——
2020-03-16$122.46$226.674,415,900——
2020-03-13$144.50$267.463,604,900——
2020-03-12$130.28$241.145,497,200——
2020-03-11$148.01$272.282,751,000——
2020-03-10$154.42$284.074,152,200——
2020-03-09$150.92$277.634,551,300——
2020-03-06$159.15$292.773,137,400——
2020-03-05$160.67$295.573,359,700——
2020-03-04$164.39$302.412,847,600——
2020-03-03$155.24$285.583,095,200——
2020-03-02$163.00$299.853,194,400——
2020-02-28$154.74$284.664,583,100——
2020-02-27$157.53$289.792,843,300——
2020-02-26$166.33$305.982,319,700——
2020-02-25$167.18$307.542,606,400——
2020-02-24$174.54$321.082,084,100——
2020-02-21$178.58$328.513,538,400——
2020-02-20$180.77$332.541,501,600——
2020-02-19$181.25$333.421,651,500——
2020-02-18$179.93$331.001,512,200——
2020-02-14$181.25$333.421,566,500——
2020-02-13$180.11$331.331,913,900——
2020-02-12$178.03$327.502,622,500——
2020-02-11$177.97$327.391,584,200——
2020-02-10$179.36$329.952,153,800——
2020-02-07$179.10$329.472,311,500——
2020-02-06$180.26$331.601,600,800——
2020-02-05$178.62$328.592,675,200——
2020-02-04$175.92$323.623,423,400——
2020-02-03$173.94$319.982,162,800——
2020-01-31$171.39$315.293,316,700——
2020-01-30$175.01$321.952,731,700——
2020-01-29$171.04$314.643,842,800——
2020-01-28$178.30$328.001,642,000——
2020-01-27$175.74$323.291,622,500——
2020-01-24$177.21$325.991,676,700——
2020-01-23$177.83$327.131,520,300——
2020-01-22$178.33$328.052,060,100——
2020-01-21$176.20$324.132,016,400——
2020-01-17$176.87$325.372,818,200——
2020-01-16$174.88$321.712,281,200——
2020-01-15$172.81$317.902,114,600——
2020-01-14$171.23$314.991,688,100——
2020-01-13$172.36$317.07926,700——
2020-01-10$171.09$314.73968,700——
2020-01-09$171.21$314.951,189,600——
2020-01-08$169.71$312.201,675,500——
2020-01-07$168.13$309.291,878,900——
2020-01-06$170.19$313.081,205,900——
2020-01-03$169.96$312.661,000,100——
2020-01-02$170.32$313.321,364,600——