Automatic Data Processing, Inc.
ADPNASDAQIndustrials● Active
$229.39
$-2.56(-1.10%)
Market Cap$91.7B
P/E Ratio—
52W High$329.93
52W Low$188.16
Automatic Data Processing, Inc.（ADP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adp · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$329.93
Jun 6, 2025
-30.5% from here
5-Year Low5Y
$188.16
Apr 10, 2026
+21.8% from low
IPO Priceadj.
$0.8126
Mar 17, 1980
+28.1K% since IPO
1 Year Ago
$318.57
Jun 9, 2025
-28.1% in 1Y
5 Years Ago
$198.88
Jun 8, 2021
+15.2% in 5Y
10 Years Ago
$87.22
Jun 8, 2016
+162.7% in 10Y
Historical Price Data · ADP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $231.07 | $231.61 | $228.83 | $229.28 | $229.28 | 515K | -0.77% |
| Jun 5, 2026 | $233.08 | $234.85 | $231.18 | $231.95 | $231.95 | 3.0M | -0.48% |
| Jun 4, 2026 | $234.36 | $237.11 | $230.07 | $231.31 | $231.31 | 2.3M | -1.30% |
| Jun 3, 2026 | $228.87 | $229.93 | $225.00 | $227.75 | $227.75 | 2.7M | -0.49% |
| Jun 2, 2026 | $229.50 | $231.89 | $225.21 | $231.18 | $231.18 | 3.6M | +0.73% |
| Jun 1, 2026 | $223.96 | $234.73 | $223.95 | $233.74 | $233.74 | 4.0M | +4.37% |
| May 29, 2026 | $218.09 | $224.16 | $218.01 | $221.84 | $221.84 | 3.4M | +1.72% |
| May 28, 2026 | $215.60 | $221.10 | $215.60 | $219.86 | $219.86 | 1.8M | +1.98% |
| May 27, 2026 | $218.63 | $221.37 | $216.72 | $217.65 | $217.65 | 2.1M | -0.45% |
| May 26, 2026 | $221.84 | $223.48 | $218.28 | $218.35 | $218.35 | 2.4M | -1.57% |
| May 22, 2026 | $220.32 | $226.46 | $220.18 | $225.31 | $225.31 | 2.3M | +2.26% |
| May 21, 2026 | $219.03 | $220.59 | $216.62 | $220.08 | $220.08 | 2.2M | +0.48% |
| May 20, 2026 | $218.22 | $221.02 | $215.34 | $220.69 | $220.69 | 2.8M | +1.13% |
| May 19, 2026 | $222.94 | $227.43 | $220.33 | $220.44 | $220.44 | 3.6M | -1.12% |
| May 18, 2026 | $215.30 | $223.31 | $215.13 | $222.94 | $222.94 | 3.3M | +3.55% |
| May 15, 2026 | $210.10 | $214.92 | $210.10 | $214.48 | $214.48 | 2.9M | +2.08% |
| May 14, 2026 | $208.63 | $211.24 | $207.07 | $208.37 | $208.37 | 2.8M | -0.12% |
| May 13, 2026 | $211.47 | $212.48 | $204.56 | $208.63 | $208.63 | 3.3M | -1.34% |
| May 12, 2026 | $213.78 | $215.81 | $211.13 | $213.81 | $213.81 | 4.0M | +0.01% |
| May 11, 2026 | $211.26 | $213.13 | $209.98 | $211.67 | $211.67 | 2.3M | +0.19% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ADP
Jan 1 → Dec 31 · 6 years2026-10.8%$257.03 → $229.28
-10.8%
2025-12.5%$293.83 → $257.23
-12.5%
2024+25.4%$233.38 → $292.73
+25.4%
2023-3.2%$240.79 → $232.97
-3.2%
2022-2.5%$245.06 → $238.86
-2.5%
2021+23.3%$199.95 → $246.58
+23.3%
Best Year2024 · +25.4%
Worst Year2025 · -12.5%
Positive Years2 / 6
Avg Annual Return+3.3%
6Y Total Return+14.7%
6Y CAGR~+2.3% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$907.36+0.00%
Mkt Cap $418.0B
GE Aerospace
GE
$323.11+0.00%
Mkt Cap $337.6B
RTX Corporation
RTX
$178.94+0.00%
Mkt Cap $241.0B
The Boeing Company
BA
$216.23+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$269.52+0.00%
Mkt Cap $160.0B
Eaton Corporation plc
ETN
$404.17+0.00%
Mkt Cap $156.9B
Deere & Company
DE
$577.00+0.00%
Mkt Cap $155.8B
Honeywell International Inc.
HON
$212.78+0.00%
Mkt Cap $134.8B
Lockheed Martin Corporation
LMT
$517.99+0.00%
Mkt Cap $119.4B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in ADP?
If you invested $1,000 in ADP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,627
Total Return+162.7%
CAGR~+10.1% / yr
Profit+$1,627
Based on Jun 8, 2016 · $87.22Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Automatic Data Processing, Inc.（ADP）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $229.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADP 历史股价FMP 日线复权 OHLCV