MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ADP — Automatic Data Processing
NasdaqAutomatic Data Processing
$263.96
+5.90(+2.29%)
- O
- 263.48
- H
- 266.46
- L
- 261.86
- V
- 1.52M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$263.96
Period Return-7.33%
Period High$329.93
Period Low$188.16
Avg Daily Volume2.40M
Total Trading Days365
ADP — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $263.48 | $266.46 | $261.86 | $263.96 | +$5.90 | +2.29% | 1,516,005 | $263.93 | $261.86 $266.46 |
| Sep 30, 2026 | $261.60 | $264.32 | $257.74 | $258.06 | $-3.74 | -1.43% | 2,525,121 | $259.41 | $257.74 $264.32 |
| Sep 29, 2026 | $259.70 | $262.21 | $258.30 | $261.80 | +$0.00 | +0.00% | 2,200,233 | $260.92 | $258.30 $262.21 |
| Sep 28, 2026 | $260.90 | $264.87 | $259.30 | $261.80 | $-1.87 | -0.71% | 1,668,872 | $262.46 | $259.30 $264.87 |
| Sep 25, 2026 | $261.89 | $265.06 | $261.38 | $263.67 | +$0.56 | +0.21% | 1,210,346 | $263.61 | $261.38 $265.06 |
| Sep 24, 2026 | $264.85 | $267.92 | $261.31 | $263.11 | $-0.57 | -0.22% | 1,993,700 | $263.10 | $261.31 $267.92 |
| Sep 23, 2026 | $268.54 | $269.72 | $262.47 | $263.68 | $-5.96 | -2.21% | 2,726,236 | $265.44 | $262.47 $269.72 |
| Sep 22, 2026 | $271.18 | $273.00 | $266.30 | $269.64 | $-0.30 | -0.11% | 1,948,270 | $269.13 | $266.30 $273.00 |
| Sep 21, 2026 | $269.16 | $271.91 | $267.90 | $269.94 | $-1.28 | -0.47% | 2,307,377 | $270.13 | $267.90 $271.91 |
| Sep 18, 2026 | $271.61 | $272.24 | $268.99 | $271.22 | $-1.02 | -0.37% | 6,606,484 | $271.27 | $268.99 $272.24 |
| Sep 17, 2026 | $271.31 | $273.30 | $270.18 | $272.24 | $-0.95 | -0.35% | 1,830,144 | $272.31 | $270.18 $273.30 |
| Sep 16, 2026 | $273.30 | $277.62 | $271.96 | $273.19 | $-3.34 | -1.21% | 2,480,930 | $274.12 | $271.96 $277.62 |
| Sep 15, 2026 | $273.96 | $278.52 | $273.54 | $276.53 | $-0.10 | -0.04% | 2,177,258 | $276.68 | $273.54 $278.52 |
| Sep 14, 2026 | $272.53 | $277.27 | $271.08 | $276.63 | +$8.37 | +3.12% | 2,034,174 | $275.37 | $271.08 $277.27 |
| Sep 11, 2026 | $265.82 | $268.59 | $265.00 | $268.26 | +$0.93 | +0.35% | 2,787,708 | $267.93 | $265.00 $268.59 |
| Sep 10, 2026 | $265.83 | $268.73 | $265.15 | $267.33 | +$2.11 | +0.80% | 1,661,137 | $267.23 | $265.15 $268.73 |
| Sep 9, 2026 | $267.42 | $268.30 | $264.86 | $265.22 | $-2.74 | -1.02% | 1,757,531 | $265.78 | $264.86 $268.30 |
| Sep 8, 2026 | $274.30 | $274.56 | $267.55 | $267.96 | $-9.66 | -3.48% | 1,814,232 | $268.98 | $267.55 $274.56 |
| Sep 4, 2026 | $280.47 | $280.67 | $276.45 | $277.62 | $-5.91 | -2.08% | 2,209,693 | $278.32 | $276.45 $280.67 |
| Sep 3, 2026 | $282.91 | $287.63 | $281.40 | $283.53 | +$2.37 | +0.84% | 2,346,518 | $283.54 | $281.40 $287.63 |
| Sep 2, 2026 | $283.00 | $283.00 | $278.08 | $281.16 | $-2.33 | -0.82% | 1,823,328 | $281.08 | $278.08 $283.00 |
| Sep 1, 2026 | $286.67 | $288.00 | $282.93 | $283.49 | $-2.67 | -0.93% | 1,782,302 | $284.14 | $282.93 $288.00 |
| Aug 31, 2026 | $285.59 | $287.32 | $284.93 | $286.16 | $-1.32 | -0.46% | 1,572,650 | $286.32 | $284.93 $287.32 |
| Aug 28, 2026 | $285.00 | $287.86 | $285.00 | $287.48 | +$2.80 | +0.98% | 1,761,297 | $287.17 | $285.00 $287.86 |
| Aug 27, 2026 | $279.80 | $286.17 | $279.17 | $284.68 | +$3.29 | +1.17% | 1,767,024 | $284.60 | $279.17 $286.17 |
| Aug 26, 2026 | $280.89 | $284.01 | $280.87 | $281.39 | $-1.39 | -0.49% | 1,222,504 | $281.90 | $280.87 $284.01 |
| Aug 25, 2026 | $280.07 | $283.41 | $279.31 | $282.78 | $-0.23 | -0.08% | 2,248,434 | $282.50 | $279.31 $283.41 |
| Aug 24, 2026 | $280.90 | $285.59 | $280.90 | $283.01 | +$2.20 | +0.78% | 2,449,167 | $283.28 | $280.90 $285.59 |
| Aug 21, 2026 | $279.70 | $282.17 | $277.00 | $280.81 | +$1.60 | +0.57% | 2,609,724 | $280.52 | $277.00 $282.17 |
| Aug 20, 2026 | $277.50 | $281.67 | $276.93 | $279.21 | +$1.99 | +0.72% | 1,522,122 | $279.56 | $276.93 $281.67 |