ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 2019166.98169.52166.47168.98168.982,325,600
Nov 12, 2019164.15166.49163.76166.36166.361,921,700
Nov 11, 2019162.00163.92161.64163.42163.421,417,900
Nov 08, 2019161.73163.08161.18162.73162.731,787,500
Nov 07, 2019160.54163.58159.88162.10162.102,166,800
Nov 06, 2019157.87160.18157.35159.66159.662,142,900
Nov 05, 2019161.35161.74156.89157.01157.013,924,400
Nov 04, 2019164.21164.61161.71161.88161.882,542,900
Nov 01, 2019163.40163.75162.13162.98162.981,375,900
Oct 31, 2019163.42164.41160.68162.23162.236,511,300
Oct 30, 2019158.80164.33158.26164.15164.152,878,300
Oct 29, 2019162.63164.36162.46162.83162.831,557,100
Oct 28, 2019162.58162.92160.93162.48162.481,378,500
Oct 25, 2019162.01163.36161.57161.96161.962,200,000
Oct 24, 2019160.95162.64160.10162.54162.541,093,200
Oct 23, 2019159.27160.76159.09160.04160.041,707,400
Oct 22, 2019162.35163.29159.46159.49159.491,322,400
Oct 21, 2019164.08164.49161.30162.03162.031,714,300
Oct 18, 2019164.33164.45162.92163.54163.541,661,800
Oct 17, 2019164.54165.20163.61163.83163.831,091,700
Oct 16, 2019163.74164.45162.06164.16164.161,661,500
Oct 15, 2019162.54164.45162.49164.12164.121,327,800
Oct 14, 2019162.65163.81162.12162.46162.461,282,500
Oct 11, 2019162.41163.84161.00162.52162.521,989,500
Oct 10, 2019157.93160.97157.86160.72160.721,571,200
Oct 09, 2019157.64158.94156.60158.46158.461,657,100
Oct 08, 2019157.55158.35155.84156.32156.321,477,600
Oct 07, 2019158.95159.81157.98158.89158.891,006,300
Oct 04, 2019158.13159.42157.90159.17159.171,363,400
Oct 03, 2019156.36157.60153.72157.54157.541,620,400
Oct 02, 2019158.97159.24155.48156.62156.622,669,100
Oct 01, 2019162.31162.94160.08160.43160.431,809,300
Sep 30, 2019160.83162.10160.75161.42161.421,489,400
Sep 27, 2019163.79163.97158.94160.43160.432,067,400
Sep 26, 2019162.24163.95161.70163.27163.272,092,900
Sep 25, 2019160.08161.95158.82161.68161.682,361,500
Sep 24, 2019160.12162.44158.77160.03160.032,724,800
Sep 23, 2019158.77160.64158.50159.70159.701,732,600
Sep 20, 2019159.22160.81158.75159.30159.302,651,100
Sep 19, 2019159.27159.98158.51159.35159.351,854,400
Sep 18, 2019158.33158.86156.04157.77157.771,711,900
Sep 17, 2019158.40159.24157.60158.83158.832,600,700
Sep 16, 2019158.90159.74157.75158.17158.172,427,900
Sep 13, 2019161.04161.51158.95159.74159.741,906,900
Sep 12, 2019161.16162.79160.15160.41160.412,209,200
Sep 12, 20190.79 Dividend
Sep 11, 2019163.14164.92160.40161.14160.352,659,400
Sep 10, 2019166.94168.03161.61164.33163.522,010,100
Sep 09, 2019173.56173.69167.13168.05167.231,670,200
Sep 06, 2019173.74174.50173.02173.25172.404,866,000
Sep 05, 2019171.15173.54170.80173.27172.421,742,600
Sep 04, 2019168.53170.09168.50169.71168.881,359,900
Sep 03, 2019167.75169.50166.60167.21166.391,528,200
Aug 30, 2019170.71170.92169.03169.84169.011,586,200
Aug 29, 2019169.31170.81168.76169.44168.611,186,800
Aug 28, 2019165.95167.49164.72167.22166.401,532,100
Aug 27, 2019168.14168.14166.08166.85166.031,595,100
Aug 26, 2019166.65166.98164.99166.81165.991,197,500
Aug 23, 2019169.06170.17164.20164.80163.991,685,100
Aug 22, 2019169.55170.71167.29169.53168.701,174,400
Aug 21, 2019168.89169.69168.43169.69168.861,235,100
Aug 20, 2019168.59169.79167.64167.88167.061,143,400
Aug 19, 2019169.03169.38167.55168.96168.131,125,000
Aug 16, 2019166.82168.06166.42167.02166.201,339,600
Aug 15, 2019164.18166.36162.51165.07164.261,670,300
Aug 14, 2019166.46167.61163.74163.84163.042,204,500
Aug 13, 2019165.33169.18165.25168.71167.881,303,000
Aug 12, 2019167.41167.60165.12165.87165.061,633,200
Aug 09, 2019169.95169.95166.42167.73166.912,105,800
Aug 08, 2019166.01170.39165.54170.32169.492,306,700
Aug 07, 2019161.89165.47160.52164.47163.662,139,100
Aug 06, 2019160.03163.90159.81163.39162.592,113,900
Aug 05, 2019162.71163.43158.73159.75158.974,644,800
Aug 02, 2019163.99165.61161.79164.27163.462,873,700
Aug 01, 2019165.25166.63163.70164.30163.494,099,000
Jul 31, 2019172.00172.00164.95166.52165.704,170,900
Jul 30, 2019167.33167.84164.90165.00164.191,934,100
Jul 29, 2019169.13169.13167.67167.91167.091,066,000
Jul 26, 2019167.61169.58167.31169.27168.441,035,500
Jul 25, 2019166.95167.97166.62167.06166.241,305,100
Jul 24, 2019167.47167.47166.07167.21166.392,063,300
Jul 23, 2019168.28169.00166.71167.91167.09934,600
Jul 22, 2019166.98168.37166.26167.14166.321,423,100
Jul 19, 2019168.67168.97166.37166.46165.641,434,600
Jul 18, 2019165.33167.92164.71167.77166.951,500,700
Jul 17, 2019164.46166.15164.34165.39164.581,885,100
Jul 16, 2019165.05165.85164.03164.20163.401,898,700
Jul 15, 2019165.48166.16164.69165.01164.202,064,500
Jul 12, 2019164.95165.45163.98165.13164.322,239,500
Jul 11, 2019164.88165.59164.11165.21164.401,958,500
Jul 10, 2019164.28164.70162.66164.54163.731,730,000
Jul 09, 2019163.16163.74162.50163.54162.741,703,000
Jul 08, 2019164.58164.70163.69164.07163.271,108,700
Jul 05, 2019162.99165.10162.36164.84164.032,001,700
Jul 03, 2019163.00164.18161.53164.09163.291,938,800
Jul 02, 2019159.68162.04158.92161.96161.1717,110,800
Jul 01, 2019167.62167.82165.52166.39165.571,623,600
Jun 28, 2019164.33165.71163.55165.33164.521,947,000
Jun 27, 2019163.69164.22162.10164.01163.211,417,900
Jun 26, 2019165.74166.21162.71162.82162.021,271,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...