ADP Weekly Statistics
ADP weekly stock returns with week-by-week price performance and historical return data.
Automatic Data Processing (ADP) company overview
ADP is a global, cloud-based human capital management provider offering payroll, compliance, talent management, benefits administration, and retirement services. The firm also provides human resources outsourcing services, including PEO offerings, enabling clients to reduce HR overhead. Its broad suite serves customers of all sizes across diverse sectors, and the firm holds large shares in its core markets. As of fiscal 2026, ADP counts over 1.1 million clients and manages payroll for more than 42 million workers across 140 countries.
| Period | Return % |
|---|---|
| 2017 | 0.71 |
| 2017 | 0.8 |
| 2017 | -0.08 |
| 2017 | -1.07 |
| 2017 | -4.62 |
| 2017 | 1.18 |
| 2017 | 1.65 |
| 2017 | 3.63 |
| 2017 | 1.53 |
| 2017 | 0.64 |
| 2017 | 0.59 |
| 2017 | -1.7 |
| 2017 | -0.33 |
| 2017 | -0.04 |
| 2017 | -0.88 |
| 2017 | 0.73 |
| 2017 | 0.47 |
| 2017 | -4.79 |
| 2017 | -2.34 |
| 2017 | 1.66 |
| 2017 | 2.91 |
| 2017 | -0.23 |
| 2017 | -0.98 |
| 2017 | 3.11 |
| 2017 | -2.24 |
| 2017 | 0.79 |
| 2017 | 3.1 |
| 2017 | -3.48 |
| 2017 | 3.16 |
| 2017 | 12.5 |
| 2017 | -5.6 |
| 2017 | -2.41 |
| 2017 | -4.51 |
| 2017 | 0.07 |
| 2017 | 2.36 |
| 2017 | 1.66 |
| 2017 | -1.88 |
| 2017 | 1.24 |
| 2017 | 1.31 |
| 2017 | 3.9 |
| 2017 | 0.36 |
| 2017 | 1.77 |
| 2017 | 1.71 |
| 2017 | -4.95 |
| 2017 | -0.56 |
| 2017 | 0.07 |
| 2017 | -1.04 |
| 2017 | 3.03 |
| 2017 | 0.55 |
| 2017 | 0.16 |
| 2017 | -1.43 |
| 2017 | 0.03 |
| 2018 | 1.96 |
| 2018 | 0.08 |
| 2018 | 2.46 |
| 2018 | 0.56 |
| 2018 | -2.83 |
| 2018 | -6.35 |
| 2018 | 3.76 |
| 2018 | 1.69 |
| 2018 | -3.62 |
| 2018 | 5.39 |
| 2018 | -1.38 |
| 2018 | -5.94 |
| 2018 | 2.28 |
| 2018 | -1.34 |
| 2018 | 0.68 |
| 2018 | 0.34 |
| 2018 | 2.23 |
| 2018 | 4.47 |
| 2018 | 1.59 |
| 2018 | 1.06 |
| 2018 | 1.11 |
| 2018 | 2.34 |
| 2018 | 1.61 |
| 2018 | 3.46 |
| 2018 | 0.4 |
| 2018 | -3.25 |
| 2018 | 1.18 |
| 2018 | 2.25 |
| 2018 | -0.14 |
| 2018 | 0.31 |
| 2018 | -1.83 |
| 2018 | 3.73 |
| 2018 | 1.95 |
| 2018 | 0.54 |
| 2018 | 1.68 |
| 2018 | 1.65 |
| 2018 | 0.02 |
| 2018 | 2.03 |
| 2018 | 0.72 |
| 2018 | -0.26 |
| 2018 | -6.26 |
| 2018 | 2.42 |
| 2018 | -5.21 |
| 2018 | 1.38 |
| 2018 | 4.15 |
| 2018 | -0.09 |
| 2018 | -3.77 |
| 2018 | 3.21 |
| 2018 | -6.61 |
| 2018 | -3.44 |
| 2018 | -6.91 |
| 2018 | 3.37 |
| 2019 | 0.89 |
| 2019 | 0.5 |
| 2019 | 3.86 |
| 2019 | 1.81 |
| 2019 | 4.93 |
| 2019 | 3.58 |
| 2019 | 1.68 |
| 2019 | 2.79 |
| 2019 | -0.1 |
| 2019 | -3.02 |
| 2019 | 3.62 |
| 2019 | -0.97 |
| 2019 | 4.08 |
| 2019 | -0.53 |
| 2019 | 2.1 |
| 2019 | -0.36 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 271.1 | 273.02 | 270.11 | 270.88 | — |
| 2026-10-08 | 264.9 | 271.73 | 263.45 | 270.73 | — |
| 2026-10-07 | 263.02 | 266.15 | 262.16 | 264 | — |
| 2026-10-06 | 259.86 | 263.47 | 258.86 | 262.36 | — |
| 2026-10-05 | 256.85 | 260.78 | 255.98 | 260.26 | — |
| 2026-10-02 | 264.92 | 264.92 | 256.52 | 257.68 | — |
| 2026-10-01 | 263.48 | 266.46 | 261.86 | 263.96 | — |
| 2026-09-30 | 261.6 | 264.32 | 257.74 | 258.06 | — |
| 2026-09-29 | 259.73 | 262.21 | 258.3 | 261.8 | — |
| 2026-09-28 | 260.9 | 264.87 | 259.3 | 261.8 | — |
| 2026-09-25 | 261.91 | 265.06 | 261.38 | 263.67 | — |
| 2026-09-24 | 264.2 | 267.87 | 261.3 | 263.11 | — |
| 2026-09-23 | 268.54 | 269.63 | 262.51 | 263.68 | — |
| 2026-09-21 | 269.16 | 271.91 | 267.9 | 269.94 | — |
| 2026-09-18 | 272.24 | 272.24 | 268.99 | 271.22 | — |
| 2026-09-17 | 271.34 | 273.3 | 270.18 | 272.24 | — |
| 2026-09-16 | 273.61 | 277.62 | 271.96 | 273.19 | — |
| 2026-09-15 | 273.96 | 278.52 | 273.54 | 276.53 | — |
| 2026-09-14 | 272.53 | 277.27 | 271.08 | 276.63 | — |
| 2026-09-11 | 265.82 | 268.58 | 265 | 268.26 | — |
| 2026-09-10 | 265.83 | 268.73 | 265.14 | 267.33 | — |
| 2026-09-09 | 267.42 | 268.3 | 264.87 | 265.22 | — |
| 2026-09-08 | 274.25 | 274.56 | 267.56 | 267.96 | — |
| 2026-09-04 | 280.47 | 280.67 | 276.45 | 277.62 | — |
| 2026-09-02 | 282.73 | 283 | 278.08 | 281.16 | — |
| 2026-09-01 | 286.67 | 288 | 282.93 | 283.49 | — |
| 2026-08-31 | 285.59 | 287.32 | 284.92 | 286.16 | — |
| 2026-08-27 | 279.8 | 286.17 | 279.17 | 284.68 | — |
| 2026-08-26 | 280.89 | 284.01 | 280.87 | 281.39 | — |
| 2026-08-25 | 280.07 | 283.41 | 279.31 | 282.78 | — |
| 2026-08-24 | 280.9 | 285.59 | 280.9 | 283.01 | — |
| 2026-08-21 | 279.7 | 282.17 | 277.03 | 280.81 | — |
| 2026-08-20 | 277.5 | 281.67 | 276.93 | 279.21 | — |
| 2026-08-19 | 269.98 | 278.96 | 269.91 | 277.22 | — |
| 2026-08-18 | 270.91 | 274.63 | 269.14 | 269.31 | — |
| 2026-08-17 | 269.54 | 269.93 | 265.83 | 266.06 | — |
| 2026-08-14 | 276.87 | 277.33 | 271.43 | 272.96 | — |
| 2026-08-13 | 271.01 | 276.88 | 268.73 | 276.23 | — |
| 2026-08-12 | 269.2 | 271.03 | 265.91 | 269.33 | — |
| 2026-08-11 | 270.67 | 273.14 | 270.32 | 271.09 | — |
| 2026-08-10 | 268.93 | 273.72 | 268.01 | 273.67 | — |
| 2026-08-07 | 272.95 | 275.27 | 270.14 | 271.32 | — |
| 2026-08-06 | 271.16 | 273.81 | 269.2 | 273.51 | — |
| 2026-08-05 | 274.03 | 274.49 | 266.73 | 270.09 | — |
| 2026-08-04 | 264.99 | 270.8 | 263.36 | 270.62 | — |
| 2026-08-03 | 270.8 | 275.56 | 268.29 | 269.78 | — |
| 2026-07-31 | 260.14 | 266.93 | 258.99 | 266.46 | — |
| 2026-07-30 | 265.62 | 267.46 | 256.9 | 263.87 | — |
| 2026-07-29 | 264.88 | 280.58 | 261.5 | 273.37 | — |
| 2026-07-28 | 259.19 | 268.17 | 258.35 | 264.17 | — |
| 2026-07-27 | 251.18 | 257.74 | 251.18 | 254.98 | — |
| 2026-07-24 | 244.56 | 250.84 | 243.63 | 250.09 | — |
| 2026-07-23 | 242.99 | 244.8 | 240.4 | 242.88 | — |
| 2026-07-22 | 249.25 | 249.25 | 241.65 | 243.12 | — |
| 2026-07-21 | 250.57 | 253.35 | 246.03 | 246.22 | — |
| 2026-07-20 | 254.31 | 256.01 | 251.01 | 255.24 | — |
| 2026-07-17 | 257.98 | 261.31 | 251.45 | 255.26 | — |
| 2026-07-16 | 252.23 | 257.36 | 251.93 | 256.56 | — |
| 2026-07-15 | 246.74 | 251.06 | 245.47 | 247.47 | — |
| 2026-07-14 | 245.65 | 247.81 | 243.29 | 246.44 | — |
| 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 | — |