>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding ADP »    ADP Split History »
Home Free Dividend Report ADP Dividend History ADP Historical Stock Prices Preferred Stock Newsletter ADP Options Chain ADP Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
ADP Historical Price Range
Date Open High Low Close Volume
09/04/2026 $280.47 $280.67 $276.45 $277.62 2.21M
09/08/2026 $274.30 $274.56 $267.55 $267.96 1.81M
09/09/2026 $267.42 $268.30 $264.86 $265.22 1.76M
09/10/2026 $265.83 $268.73 $265.15 $267.33 1.66M
09/11/2026 $265.82 $268.59 $265.00 $268.26 2.17M
About Automatic Data Processing
Automatic Data Processing, Inc. (ADP) is a global technology company engaged in providing cloud-based human capital management (HCM) solutions that unite HR, payroll, talent, time, tax and benefits administration. Its segments include Employer Services and Professional Employer Organization (PEO). Its Employer Services segment serves clients ranging from single-employee small businesses to large enterprises with tens of thousands of employees around the world, offering a range of technology-based HCM solutions, including its cloud-based platforms, and human resource outsourcing (HRO) solutions (other than PEO) solutions.
ADP historical stock prices picture
Automatic Data Processing (ADP) has the following price history information. Looking back at ADP historical stock prices for the last five trading days, on September 04, 2026, ADP opened at $280.47, traded as high as $280.67 and as low as $276.45, and closed at $277.62. Trading volume was a total of 2.21M shares. On September 08, 2026, ADP opened at $274.30, traded as high as $274.56 and as low as $267.55, and closed at $267.96. Trading volume was a total of 1.81M shares. On September 09, 2026, ADP opened at $267.42, traded as high as $268.30 and as low as $264.86, and closed at $265.22. Trading volume was a total of 1.76M shares. On September 10, 2026, ADP opened at $265.83, traded as high as $268.73 and as low as $265.15, and closed at $267.33. Trading volume was a total of 1.66M shares. On September 11, 2026, ADP opened at $265.82, traded as high as $268.59 and as low as $265.00, and closed at $268.26. Trading volume was a total of 2.17M shares.

ADP Historical Stock Prices By Date:

ADP historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Automatic Data Processing shares, starting with a $10,000 purchase of ADP, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 09/15/2016
End date: 09/11/2026
Start price/share: $87.48
End price/share: $268.26
Starting shares: 114.31
Ending shares: 142.45
Dividends reinvested/share: $43.16
Total return: 282.12%
Average Annual Total Return: 14.35%
Starting investment: $10,000.00
Ending investment: $38,198.17
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 09/15/2016
End date: 09/11/2026
Start price/share: $87.48
End price/share: $268.26
Dividends collected/share: $43.16
Total return: 255.99%
Average Annual Total Return: 13.55%
Starting investment: $10,000.00
Ending investment: $35,609.76
Years: 9.99
ADP Historical Closing Prices
Date Close
09/04/2026$277.62
09/08/2026$267.96
09/09/2026$265.22
09/10/2026$267.33
09/11/2026$268.26
Technology Historical Prices
ADP is categorized under the Technology sector; below are some other companies in the same sector:

ADSK Historical Stock Prices
ADTN Historical Stock Prices
ADVS Historical Stock Prices
AEHR Historical Stock Prices
AEIS Historical Stock Prices
AEY Historical Stock Prices
AFOP Historical Stock Prices
AGYS Historical Stock Prices
AH Historical Stock Prices
AIRG Historical Stock Prices

Also explore: ADP shares outstanding history

Email EnvelopeFree ADP Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

ADP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.