Advertisement
Advertisement
U.S. markets open in 5 hours 35 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
235.90+6.28 (+2.73%)
At close: 04:00PM EST
236.16 +0.26 (+0.11%)
After hours: 05:41PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2021231.11237.18230.11235.90235.902,094,300
Nov 26, 2021233.74234.30229.07229.62229.621,366,700
Nov 24, 2021234.96235.80232.47234.37234.371,511,100
Nov 23, 2021235.62236.53234.09236.14236.141,456,800
Nov 22, 2021237.48241.18235.93236.82236.821,080,600
Nov 19, 2021239.08239.26236.93237.91237.911,301,700
Nov 18, 2021236.96238.25235.02237.95237.951,151,000
Nov 17, 2021234.12237.15233.60236.88236.881,080,300
Nov 16, 2021234.03237.06234.00235.25235.251,454,500
Nov 15, 2021231.80233.24229.77233.06233.061,028,800
Nov 12, 2021229.60231.87228.68230.93230.931,207,600
Nov 11, 2021228.84229.73227.68228.55228.55709,700
Nov 10, 2021229.95231.70228.37229.64229.641,081,000
Nov 09, 2021228.04229.51225.69229.20229.201,093,100
Nov 08, 2021230.20230.20226.70227.49227.491,366,200
Nov 05, 2021229.26230.12227.78229.60229.601,394,700
Nov 04, 2021225.67227.31225.07226.19226.191,190,400
Nov 03, 2021222.33226.09222.16225.75225.751,079,300
Nov 02, 2021223.24225.24222.12225.17225.171,249,000
Nov 01, 2021224.11224.62221.06222.14222.141,173,000
Oct 29, 2021222.09225.00222.09224.49224.491,609,700
Oct 28, 2021222.38223.79221.15222.94222.941,428,700
Oct 27, 2021223.16224.76220.54221.95221.952,043,500
Oct 26, 2021218.15220.14217.82218.80218.801,819,500
Oct 25, 2021217.84219.26217.31218.07218.07863,300
Oct 22, 2021215.50218.76215.17217.75217.751,361,400
Oct 21, 2021213.08215.00212.07214.71214.71939,700
Oct 20, 2021214.99215.31212.50213.05213.051,048,700
Oct 19, 2021213.25214.08211.73213.98213.98834,300
Oct 18, 2021211.57213.65210.50212.57212.571,310,700
Oct 15, 2021210.00213.05209.14212.98212.981,747,200
Oct 14, 2021206.36208.95206.21208.52208.521,361,900
Oct 13, 2021205.17205.76202.25205.19205.191,129,800
Oct 12, 2021204.07204.64203.01203.84203.841,132,600
Oct 11, 2021205.56205.76203.63203.75203.75816,900
Oct 08, 2021207.92208.22205.94206.16206.161,002,500
Oct 07, 2021206.52208.81206.03207.57207.571,439,600
Oct 06, 2021202.33205.21202.14204.99204.991,486,100
Oct 05, 2021200.07204.71199.33203.76203.761,039,000
Oct 04, 2021200.39202.67199.21199.97199.971,453,500
Oct 01, 2021200.51203.22197.01202.00202.001,379,000
Sep 30, 2021200.47204.34199.71199.92199.921,739,700
Sep 29, 2021198.01200.70197.88199.58199.581,001,500
Sep 28, 2021199.79200.51196.78197.28197.281,245,900
Sep 27, 2021201.39203.17201.13201.72201.721,357,500
Sep 24, 2021200.95202.89200.72202.22202.22884,100
Sep 23, 2021198.85202.46198.52201.39201.391,041,200
Sep 22, 2021198.14199.00196.79198.31198.31968,500
Sep 21, 2021199.25199.39196.35197.05197.05985,600
Sep 20, 2021196.88199.53196.10198.81198.811,915,900
Sep 17, 2021198.37199.78197.42198.67198.673,083,600
Sep 16, 2021200.68201.53198.20198.40198.401,430,600
Sep 15, 2021199.32200.89198.94200.52200.521,661,800
Sep 14, 2021201.39201.48199.21199.74199.741,906,300
Sep 13, 2021202.49204.26199.10200.00200.001,894,800
Sep 10, 2021204.40204.43200.65200.83200.831,843,800
Sep 09, 2021204.76206.49203.05203.16203.161,295,700
Sep 09, 20210.93 Dividend
Sep 08, 2021202.67205.27202.35205.13204.201,259,200
Sep 07, 2021206.86207.33201.84202.23201.311,342,300
Sep 03, 2021204.50207.78204.37207.38206.441,115,900
Sep 02, 2021205.49207.35205.49206.53205.591,174,400
Sep 01, 2021207.50207.50205.74206.86205.921,397,600
Aug 31, 2021209.88209.88207.08209.04208.092,237,100
Aug 30, 2021209.09210.83208.99209.07208.12885,600
Aug 27, 2021207.61209.61207.19208.96208.011,370,000
Aug 26, 2021207.77208.39206.20207.08206.141,207,100
Aug 25, 2021208.80209.17206.89208.19207.251,202,800
Aug 24, 2021210.79211.63208.03208.19207.251,663,100
Aug 23, 2021212.20212.63210.39211.73210.771,139,200
Aug 20, 2021211.80212.00209.89211.58210.621,777,700
Aug 19, 2021207.76211.77207.50211.12210.161,582,400
Aug 18, 2021213.97213.97208.26208.47207.523,061,100
Aug 17, 2021215.38216.40213.75214.80213.831,248,800
Aug 16, 2021213.93216.67213.66216.56215.581,233,600
Aug 13, 2021215.17216.02214.71215.17214.191,003,500
Aug 12, 2021216.68216.69214.60214.90213.931,449,300
Aug 11, 2021214.82217.04214.82216.25215.271,883,600
Aug 10, 2021214.06217.15213.43216.72215.742,574,700
Aug 09, 2021213.43213.96212.29213.70212.731,322,000
Aug 06, 2021213.42213.94212.53213.00212.031,342,900
Aug 05, 2021213.10213.58212.09213.29212.321,010,900
Aug 04, 2021213.04213.65211.92212.00211.041,634,600
Aug 03, 2021209.60213.72208.72213.44212.471,412,200
Aug 02, 2021210.54211.27209.23209.45208.501,459,000
Jul 30, 2021208.41210.32208.41209.63208.681,533,800
Jul 29, 2021208.00209.87207.08208.83207.881,236,900
Jul 28, 2021207.27207.50203.22206.88205.942,065,500
Jul 27, 2021206.41208.59205.70207.89206.952,074,900
Jul 26, 2021205.74206.48204.35206.27205.331,118,800
Jul 23, 2021204.29206.54203.47206.08205.151,105,200
Jul 22, 2021204.56205.12202.72203.29202.371,075,700
Jul 21, 2021203.14204.60202.73204.47203.541,408,700
Jul 20, 2021202.78205.76202.16203.14202.222,097,200
Jul 19, 2021204.24205.37200.50201.68200.771,841,600
Jul 16, 2021207.10208.58205.34205.60204.671,652,100
Jul 15, 2021204.29207.35204.00207.03206.091,518,200
Jul 14, 2021204.79205.41203.92204.50203.571,558,900
Jul 13, 2021203.90204.84203.31203.91202.991,025,100
Jul 12, 2021201.90203.94200.91203.75202.831,325,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement