ADP monthly stock returns with historical performance by month, return charts, and downloadable statistics.
| Period | Return % |
|---|---|
| 2000-01 | -8.78 |
| 2000-02 | -9.6 |
| 2000-03 | 9.06 |
| 2000-04 | 7.64 |
| 2000-05 | 1.96 |
| 2000-06 | -2.84 |
| 2000-07 | -5.25 |
| 2000-08 | 18.1 |
| 2000-09 | 10.89 |
| 2000-10 | 0.78 |
| 2000-11 | 1.93 |
| 2000-12 | -2.5 |
| 2001-01 | -3.56 |
| 2001-02 | -1.18 |
| 2001-03 | -8.12 |
| 2001-04 | -0.44 |
| 2001-05 | -0.37 |
| 2001-06 | -9.04 |
In the last 67 months, ADP increased in 37 and decreased in 30. The average return for this period was +0.63%, while the median return was +0.54%. Maximum gain was +13.08% on 2022-07 and maximum loss was -15.51% on 2022-01.
Total : 67 Months
In the last 67 months, ADP increased in 37 and decreased in 30. The average return for this period was +0.63%, while the median return was +0.54%. Maximum gain was +13.08% on 2022-07 and maximum loss was -15.51% on 2022-01.
In the last 12 months, ADP increased in 5 and decreased in 7. The average return for this period was -0.60%, while the median return was -0.46%. Maximum gain was +8.99% on 2025-05 and maximum loss was -10.74% on 2025-10.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -2.3% | +4.6% | +6.2% | -1.3% | +2.4% | +1% | +4.9% | -0.2% | -3.3% | +11.1% | +3.9% | +8.7% |
| 2022 | -15.5% | -0.5% | +12.5% | -6.6% | +1.7% | -4.2% | +13.1% | +1.3% | -8% | +4.1% | +8.4% | -10.9% |
| 2023 | -5% | -3% | +1.4% | +1.5% | -5.5% | +3.8% | +13% | +2.5% | -5.9% | -8.8% | +9.3% | 0% |
| 2024 | +5.3% | +1.6% | 0% | -1.4% | -1% | -2.2% | +11.4% | +5.6% | +0.4% | +3.3% | +6.5% | -4.3% |
| 2025 | +4.6% | +2.6% | -4.1% | -1.9% | +9% | -5.3% | -0.2% | +1.2% | -2.1% | -10.7% | -0.7% | +0.5% |
| 2026 | -2.4% | -13.4% | -5.5% | +5.3% | +3.6% | -4.2% | +6.5% | — | — | — | — | — |
| 3Y Avg | +2.5% | -3.1% | -3.2% | +0.7% | +3.9% | -3.9% | +5.9% | +3.4% | -0.8% | -3.7% | +2.9% | -1.9% |
| 2026-07 | 235.7 | 251.1 | +6.5% |
| 2026-06 | 233.7 | 224.0 | -4.2% |
| 2026-05 | 214.2 | 221.8 | +3.6% |
| 2026-04 | 201.3 | 211.9 | +5.3% |
| 2026-03 | 215.0 | 203.2 | -5.5% |
| 2026-02 | 247.6 | 214.4 | -13.4% |
| 2026-01 | 252.9 | 246.8 | -2.4% |
| 2025-12 | 255.8 | 257.2 | +0.5% |
| 2025-11 | 257.2 | 255.3 | -0.7% |
| 2025-10 | 291.6 | 260.3 | -10.7% |
| 2025-09 | 299.8 | 293.5 | -2.1% |
| 2025-08 | 300.4 | 304.1 | +1.2% |
| 2025-07 | 310.1 | 309.5 | -0.2% |
| 2025-06 | 325.8 | 308.4 | -5.3% |
| 2025-05 | 298.7 | 325.5 | +9.0% |
| 2025-04 | 306.5 | 300.6 | -1.9% |
| 2025-03 | 318.6 | 305.5 | -4.1% |
| 2025-02 | 307.3 | 315.2 | +2.6% |
| 2025-01 | 289.7 | 303.0 | +4.6% |
| 2024-12 | 306.0 | 292.7 | -4.4% |
| 2024-11 | 288.2 | 306.9 | +6.5% |
| 2024-10 | 280.1 | 289.2 | +3.3% |
| 2024-09 | 275.6 | 276.7 | +0.4% |
| 2024-08 | 261.3 | 275.9 | +5.6% |
| 2024-07 | 235.7 | 262.6 | +11.4% |
| 2024-06 | 244.0 | 238.7 | -2.2% |
| 2024-05 | 247.3 | 244.9 | -1.0% |
| 2024-04 | 245.3 | 241.9 | -1.4% |
| 2024-03 | 249.7 | 249.7 | +0.0% |
| 2024-02 | 247.1 | 251.1 | +1.6% |
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -2.3% | +4.6% | +6.2% | -1.3% | +2.4% | +1% | +4.9% | -0.2% | -3.3% | +11.1% | +3.9% | +8.7% |
| 2022 | -15.5% | -0.5% | +12.5% | -6.6% | +1.7% | -4.2% | +13.1% | +1.3% | -8% | +4.1% | +8.4% | -10.9% |
| 2023 | -5% | -3% | +1.4% | +1.5% | -5.5% | +3.8% | +13% | +2.5% | -5.9% | -8.8% | +9.3% | 0% |
| 2024 | +5.3% | +1.6% | 0% | -1.4% | -1% | -2.2% | +11.4% | +5.6% | +0.4% | +3.3% | +6.5% | -4.3% |
| 2025 | +4.6% | +2.6% | -4.1% | -1.9% | +9% | -5.3% | -0.2% | +1.2% | -2.1% | -10.7% | -0.7% | +0.5% |
| 2026 | -2.4% | -13.4% | -5.5% | +5.3% | +3.6% | -4.2% | +6.5% | — | — | — | — | — |
| 3Y Avg | +2.5% | -3.1% | -3.2% | +0.7% | +3.9% | -3.9% | +5.9% | +3.4% | -0.8% | -3.7% | +2.9% | -1.9% |
| 2001-07 | -1.37 |
| 2001-08 | 3.53 |
| 2001-09 | -9.35 |
| 2001-10 | 10.05 |
| 2001-11 | 4.84 |
| 2001-12 | 6.57 |
| 2002-01 | -7.89 |
| 2002-02 | -1.58 |
| 2002-03 | 6.92 |
| 2002-04 | -11.19 |
| 2002-05 | 1.18 |
| 2002-06 | -15.82 |
| 2002-07 | -11.68 |
| 2002-08 | 3.99 |
| 2002-09 | -3.57 |
| 2002-10 | 15.71 |
| 2002-11 | -0.66 |
| 2002-12 | -10.29 |
| 2003-01 | -14.62 |
| 2003-02 | -4.41 |
| 2003-03 | -4.91 |
| 2003-04 | 8.02 |
| 2003-05 | 2.94 |
| 2003-06 | -4.96 |
| 2003-07 | 8.16 |
| 2003-08 | 7.73 |
| 2003-09 | -11.29 |
| 2003-10 | 3.14 |
| 2003-11 | 1.74 |
| 2003-12 | 1.75 |
| 2004-01 | 6.97 |
| 2004-02 | -2.18 |
| 2004-03 | -1.3 |
| 2004-04 | 3.95 |
| 2004-05 | 0.57 |
| 2004-06 | -5.03 |
| 2004-07 | 1.15 |
| 2004-08 | -4.74 |
| 2004-09 | 3.08 |
| 2004-10 | 3.15 |
| 2004-11 | 3.88 |
| 2004-12 | -4.06 |
| 2005-01 | -0.86 |
| 2005-02 | -2.32 |
| 2005-03 | 4.55 |
| 2005-04 | -3.09 |
| 2005-05 | -0.03 |
| 2005-06 | -4.7 |
| 2005-07 | 5.04 |
| 2005-08 | -3.64 |
| 2005-09 | 1.88 |
| 2005-10 | 8.47 |
| 2005-11 | 1.58 |
| 2005-12 | -3.45 |
| 2006-01 | -5.14 |
| 2006-02 | 4.54 |
| 2006-03 | -1.17 |
| 2006-04 | -4.45 |
| 2006-05 | 2.44 |
| 2006-06 | -1.53 |
| 2006-07 | -3.8 |
| 2006-08 | 9.54 |
| 2006-09 | -1.39 |
| 2006-10 | 5.09 |
| 2006-11 | -1.06 |
| 2006-12 | 2.9 |
| 2007-01 | -1.41 |
| 2007-02 | 2.57 |
| 2007-03 | -2.74 |
| 2007-04 | -1.77 |
| 2007-05 | 6.62 |
| 2007-06 | -2.65 |
| 2007-07 | -4.72 |
| 2007-08 | -2.69 |
| 2007-09 | -0.2 |
| 2007-10 | 5.84 |
| 2007-11 | -6.1 |
| 2007-12 | -1.54 |
| 2008-01 | -6.11 |
| 2008-02 | -0.06 |
| 2008-03 | 5.41 |
| 2008-04 | 1.86 |
| 2008-05 | -4.76 |
| 2008-06 | -1.97 |
| 2008-07 | 0.19 |
| 2008-08 | 3.31 |
| 2008-09 | -5.28 |
| 2008-10 | -17.06 |
| 2008-11 | 23.42 |
| 2008-12 | 4.32 |
| 2009-01 | -10.09 |
| 2009-02 | -6.81 |
| 2009-03 | 6.45 |
| 2009-04 | 0.26 |
| 2009-05 | 6.99 |
| 2009-06 | -8.69 |
| 2009-07 | 5.35 |
| 2009-08 | 0.75 |
| 2009-09 | 4.01 |
| 2009-10 | 2.16 |
| 2009-11 | 7.46 |
| 2009-12 | -2.34 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 244.4 | 251.64 | 243.78 | 251.05 | — |
| 2026-07-10 | 243.59 | 244.29 | 240.21 | 241.92 | — |
| 2026-07-09 | 237.42 | 241.48 | 235.19 | 241.28 | — |
| 2026-07-08 | 245.19 | 245.19 | 240.79 | 241.37 | — |
| 2026-07-07 | 244.04 | 248.39 | 244.04 | 245.6 | — |
| 2026-07-06 | 243.38 | 243.38 | 237.42 | 239.49 | — |
| 2026-07-02 | 236.21 | 243.03 | 236 | 242.27 | — |
| 2026-07-01 | 228.93 | 236.83 | 228.34 | 235.73 | — |
| 2026-06-30 | 223.26 | 225.87 | 222.1 | 223.95 | — |
| 2026-06-29 | 226.7 | 226.7 | 223.03 | 224.97 | — |
| 2026-06-26 | 218.22 | 224.22 | 217.8 | 223.55 | — |
| 2026-06-25 | 219.48 | 225.29 | 216.04 | 216.31 | — |
| 2026-06-24 | 221.3 | 223.39 | 218.41 | 219.85 | — |
| 2026-06-23 | 220.93 | 220.93 | 217.89 | 220.5 | — |
| 2026-06-22 | 216.04 | 218.32 | 213.8 | 214.6 | — |
| 2026-06-18 | 218.56 | 220.02 | 215.3 | 218.41 | — |
| 2026-06-17 | 220.15 | 224.04 | 216.79 | 218.76 | — |
| 2026-06-16 | 224.69 | 225.79 | 220.22 | 222 | — |
| 2026-06-15 | 224.37 | 226.54 | 222.34 | 223.22 | — |
| 2026-06-12 | 224.1 | 227.2 | 221.84 | 226.21 | — |
| 2026-06-11 | 228.6 | 230.87 | 225.59 | 225.77 | — |
| 2026-06-10 | 230.83 | 233.19 | 228.42 | 231.1 | — |
| 2026-06-09 | 226.47 | 231.59 | 225.54 | 231.17 | — |
| 2026-06-05 | 233.08 | 234.85 | 231.23 | 231.95 | — |
| 2026-06-04 | 234.36 | 237.11 | 230.07 | 231.31 | — |
| 2026-06-03 | 228.87 | 229.93 | 225 | 227.75 | — |
| 2026-06-02 | 229.63 | 231.89 | 225.21 | 231.18 | — |
| 2026-06-01 | 223.99 | 234.73 | 223.99 | 233.74 | — |
| 2026-05-29 | 218.09 | 224.16 | 218.01 | 221.84 | — |
| 2026-05-28 | 215.6 | 221.1 | 215.6 | 219.86 | — |
| 2026-05-27 | 218.61 | 221.37 | 216.72 | 217.65 | — |
| 2026-05-22 | 220.32 | 226.46 | 220.18 | 225.31 | — |
| 2026-05-21 | 219.03 | 220.59 | 216.62 | 220.08 | — |
| 2026-05-20 | 218.22 | 221.02 | 215.34 | 220.69 | — |
| 2026-05-19 | 222.95 | 227.43 | 220.32 | 220.44 | — |
| 2026-05-18 | 215.39 | 223.31 | 215.13 | 222.94 | — |
| 2026-05-15 | 210.57 | 214.92 | 210.57 | 214.48 | — |
| 2026-05-14 | 208.68 | 211.24 | 207.07 | 208.37 | — |
| 2026-05-13 | 211.47 | 212.48 | 204.56 | 208.63 | — |
| 2026-05-12 | 213.78 | 215.81 | 211.13 | 213.81 | — |
| 2026-05-11 | 211.26 | 213.01 | 209.98 | 211.67 | — |
| 2026-05-08 | 212.13 | 213.56 | 208.62 | 212.99 | — |
| 2026-05-07 | 206.05 | 215.09 | 206.05 | 214.09 | — |
| 2026-05-06 | 208.41 | 209.2 | 205.7 | 207.2 | — |
| 2026-05-05 | 210.11 | 211.23 | 206.74 | 210.6 | — |
| 2026-05-04 | 213.12 | 216.1 | 210.65 | 211.32 | — |
| 2026-05-01 | 215.02 | 216.55 | 209.13 | 214.21 | — |
| 2026-04-30 | 212.54 | 215.06 | 210.3 | 211.94 | — |
| 2026-04-29 | 207.78 | 215.17 | 205.2 | 215.06 | — |
| 2026-04-28 | 199.68 | 201.45 | 197.68 | 199.17 | — |
| 2026-04-27 | 195.85 | 199.45 | 195.7 | 197.23 | — |
| 2026-04-24 | 197 | 197.63 | 194.91 | 196.53 | — |
| 2026-04-23 | 200.83 | 200.9 | 195.12 | 198.53 | — |
| 2026-04-22 | 203.18 | 203.95 | 200.62 | 201.69 | — |
| 2026-04-21 | 202.77 | 206.1 | 201.83 | 202.87 | — |
| 2026-04-20 | 200.46 | 203.38 | 200.46 | 202.39 | — |
| 2026-04-17 | 201.59 | 202.14 | 198.38 | 200.47 | — |
| 2026-04-16 | 198.4 | 201.4 | 198.12 | 200.39 | — |
| 2026-04-15 | 196.02 | 198.88 | 194.53 | 196.92 | — |
| 2026-04-14 | 195.68 | 197.69 | 194.14 | 195.08 | — |
| 2026-04-13 | 188.26 | 195.42 | 188.26 | 195.38 | — |
| 2026-04-10 | 195.71 | 196.05 | 188.16 | 188.79 | — |
| 2026-04-09 | 199.77 | 199.82 | 194.54 | 196.02 | — |
| 2026-04-08 | 205.35 | 206.54 | 199.41 | 200.78 | — |
| 2026-04-07 | 203.99 | 205.43 | 202.83 | 203.61 | — |
| 2026-04-06 | 203.64 | 205.35 | 202.06 | 204.34 | — |
| 2026-04-02 | 201.25 | 204.3 | 199.16 | 204.01 | — |
| 2026-04-01 | 203.35 | 204.44 | 197.08 | 201.28 | — |
| 2026-03-31 | 206.93 | 208.17 | 202.38 | 203.18 | — |
| 2026-03-30 | 203.19 | 206.66 | 202.5 | 205.47 | — |
| 2026-03-27 | 203.48 | 204.59 | 199.19 | 201.25 | — |
| 2026-03-26 | 202.03 | 208.19 | 202 | 204.51 | — |
| 2026-03-25 | 206.56 | 209.49 | 198.59 | 202.11 | — |
| 2026-03-24 | 209.33 | 210.29 | 204.03 | 204.89 | — |
| 2026-03-23 | 209.58 | 211.73 | 208.01 | 209.71 | — |
| 2026-03-20 | 211.27 | 212.79 | 208.57 | 208.69 | — |
| 2026-03-19 | 210.74 | 214.3 | 209 | 210.66 | — |
| 2026-03-18 | 207.81 | 211.02 | 207.36 | 208.28 | — |
| 2026-03-17 | 210.19 | 213.42 | 208.88 | 209.73 | — |
| 2026-03-16 | 208.45 | 210.95 | 207.59 | 209.11 | — |
| 2026-03-13 | 205.76 | 209.14 | 205.53 | 208.52 | — |
| 2026-03-12 | 212.7 | 216 | 207.28 | 207.45 | — |
| 2026-03-11 | 217.88 | 219.8 | 211.42 | 213 | — |
| 2026-03-10 | 221.96 | 222.41 | 212.5 | 217.37 | — |
| 2026-03-09 | 224.57 | 225.49 | 220.38 | 223.04 | — |
| 2026-03-06 | 220.85 | 226.5 | 219.29 | 226.24 | — |
| 2026-03-05 | 217.49 | 223.45 | 217.25 | 222.7 | — |
| 2026-03-04 | 216.84 | 218.36 | 214.62 | 217.16 | — |
| 2026-03-03 | 214.62 | 217.55 | 213.5 | 216.27 | — |
| 2026-03-02 | 212.59 | 216.25 | 210.72 | 214.97 | — |
| 2026-02-27 | 214.91 | 215.8 | 208.92 | 214.36 | — |
| 2026-02-26 | 214.78 | 221.73 | 214.78 | 218.36 | — |
| 2026-02-25 | 206.11 | 214.34 | 205.25 | 214.25 | — |
| 2026-02-25 | 206.11 | 214.34 | 205.25 | 214.25 | — |
| 2026-02-25 | 206.11 | 214.34 | 205.25 | 214.25 | — |
| 2026-02-24 | 205.73 | 207.78 | 203.26 | 205.68 | — |
| 2026-02-23 | 213.25 | 214.2 | 205.33 | 205.73 | — |
| 2026-02-20 | 215.36 | 216.18 | 212.76 | 214.47 | — |
| 2026-02-19 | 217.21 | 218.85 | 213.9 | 215.97 | — |
| 2026-02-18 | 212.84 | 217.83 | 211.62 | 217.21 | — |
| 2026-02-17 | 212.43 | 214.85 | 210.22 | 213.08 | — |
| 2026-02-13 | 210.67 | 213.36 | 209.05 | 212.11 | — |
| 2026-02-12 | 216.58 | 217.05 | 208.62 | 209.96 | — |
| 2026-02-11 | 225.53 | 226.08 | 216.65 | 217.57 | — |
| 2026-02-10 | 224.01 | 227.12 | 223.44 | 225.53 | — |
| 2026-02-09 | 231.36 | 231.36 | 224.93 | 226.62 | — |
| 2026-02-06 | 234.18 | 235.69 | 230.28 | 231.36 | — |
| 2026-02-05 | 236.58 | 238.88 | 232.41 | 233.99 | — |
| 2026-02-04 | 235.5 | 237.89 | 230.78 | 234.67 | — |
| 2026-02-03 | 244.15 | 244.29 | 234.81 | 235.08 | — |
| 2026-02-02 | 246.6 | 250 | 244.64 | 247.56 | — |
| 2026-01-30 | 245.07 | 247 | 243.68 | 246.82 | — |
| 2026-01-29 | 249.39 | 252.43 | 244.44 | 245.97 | — |
| 2026-01-28 | 249.65 | 255.73 | 248.3 | 250.69 | — |
| 2026-01-27 | 256.78 | 257.46 | 253.44 | 254.51 | — |
| 2026-01-26 | 258.43 | 260.24 | 256.22 | 258.17 | — |
| 2026-01-23 | 258.13 | 260.65 | 256.88 | 257.87 | — |
| 2026-01-22 | 257.2 | 260.06 | 256.53 | 259.86 | — |
| 2026-01-21 | 255.43 | 259.29 | 254.5 | 256.99 | — |
| 2026-01-20 | 258.46 | 259.9 | 254.19 | 255.1 | — |