Explain this page
Arphra AIPlain-English read on Automatic Data Processing, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 213.12 | 216.10 | 213.01 | 213.24 | 213.24 | 211.54 | -0.80% | 9,585 |
| May 01, 2026 | 215.02 | 216.55 | 209.12 | 214.21 | 214.21 | 212.50 | -0.80% | 2,621,759 |
| Apr 30, 2026 | 212.65 | 215.06 | 210.30 | 211.94 | 211.94 | 210.25 | -0.80% | 4,253,634 |
| Apr 29, 2026 | 207.78 | 215.17 | 205.06 | 215.06 | 215.06 | 213.35 | -0.80% | 4,441,607 |
| Apr 28, 2026 | 199.69 | 201.52 | 197.60 | 199.17 | 199.17 | 197.58 | -0.80% | 3,644,118 |
| Apr 27, 2026 | 195.85 | 199.45 | 195.70 | 197.23 | 197.23 | 195.66 | -0.80% | 2,638,951 |
| Apr 24, 2026 | 196.96 | 197.63 | 194.90 | 196.53 | 196.53 | 194.96 | -0.80% | 3,414,929 |
| Apr 23, 2026 | 200.11 | 200.90 | 195.11 | 198.53 | 198.53 | 196.95 | -0.80% | 4,208,233 |
| Apr 22, 2026 | 203.18 | 203.95 | 200.62 | 201.69 | 201.69 | 200.08 | -0.80% | 2,038,628 |
| Apr 21, 2026 | 202.24 | 206.10 | 201.82 | 202.87 | 202.87 | 201.25 | -0.80% | 3,041,241 |
| Apr 20, 2026 | 200.47 | 203.39 | 200.46 | 202.39 | 202.39 | 200.78 | -0.80% | 2,062,000 |
| Apr 17, 2026 | 201.65 | 202.14 | 198.33 | 200.47 | 200.47 | 198.87 | -0.80% | 2,894,781 |
| Apr 16, 2026 | 197.85 | 201.40 | 197.85 | 200.39 | 200.39 | 198.79 | -0.80% | 2,725,523 |
| Apr 15, 2026 | 196.06 | 198.88 | 194.53 | 196.92 | 196.92 | 195.35 | -0.80% | 3,781,277 |
| Apr 14, 2026 | 195.69 | 197.69 | 194.14 | 195.08 | 195.08 | 193.52 | -0.80% | 2,409,100 |
| Apr 13, 2026 | 188.26 | 195.47 | 188.26 | 195.38 | 195.38 | 193.82 | -0.80% | 3,142,565 |
| Apr 10, 2026 | 195.99 | 196.05 | 188.16 | 188.79 | 188.79 | 187.28 | -0.80% | 3,202,600 |
| Apr 09, 2026 | 199.78 | 199.82 | 194.54 | 196.02 | 196.02 | 194.46 | -0.80% | 2,996,335 |
| Apr 08, 2026 | 204.51 | 206.54 | 199.38 | 200.78 | 200.78 | 199.18 | -0.80% | 2,835,498 |
| Apr 07, 2026 | 203.89 | 205.44 | 202.83 | 203.61 | 203.61 | 201.99 | -0.80% | 2,259,600 |
| Apr 06, 2026 | 203.49 | 205.35 | 202.02 | 204.34 | 204.34 | 202.71 | -0.80% | 1,675,467 |
| Apr 02, 2026 | 201.25 | 204.30 | 199.16 | 204.01 | 204.01 | 202.38 | -0.80% | 2,868,342 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.