Advertisement
U.S. markets closed

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
252.94-0.03 (-0.01%)
At close: 04:00PM EST
252.94 0.00 (0.00%)
After hours: 08:00PM EST
  • Dividend

    ADP announced a cash dividend of 1.40 with an ex-date of Mar. 7, 2024

Advertisement
Time Period:
Feb 20, 2023 - Feb 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 2024253.40254.49252.54252.94252.941,431,243
Feb 16, 2024251.75254.36250.64252.97252.972,098,800
Feb 15, 2024251.60252.82251.13252.05252.051,387,600
Feb 14, 2024250.10251.26249.06250.90250.901,131,500
Feb 13, 2024250.45250.50247.87249.59249.591,827,900
Feb 12, 2024249.75250.78249.40250.07250.071,260,500
Feb 09, 2024250.89251.00248.87249.99249.991,243,300
Feb 08, 2024249.99251.19248.40251.08251.081,330,900
Feb 07, 2024251.83252.37249.70250.27250.271,460,700
Feb 06, 2024249.40251.80248.52250.81250.811,690,500
Feb 05, 2024248.59248.84246.09248.28248.281,733,200
Feb 02, 2024247.58249.83246.73248.81248.812,223,000
Feb 01, 2024245.00247.25241.97247.08247.082,008,000
Jan 31, 2024246.41251.22244.00245.78245.784,436,100
Jan 30, 2024235.93238.84235.11238.59238.592,024,100
Jan 29, 2024234.44237.71234.38237.71237.712,165,100
Jan 26, 2024237.76237.76235.50236.10236.101,677,900
Jan 25, 2024239.24240.75236.26236.72236.721,993,300
Jan 24, 2024241.41241.59238.18238.44238.441,744,500
Jan 23, 2024239.40240.50238.43240.36240.361,245,100
Jan 22, 2024238.08240.26237.92239.40239.401,761,200
Jan 19, 2024236.70239.22234.64238.24238.241,822,100
Jan 18, 2024235.06236.68234.16236.08236.081,182,700
Jan 17, 2024236.14237.26234.45235.39235.391,409,300
Jan 16, 2024235.13235.89233.29235.28235.281,288,800
Jan 12, 2024236.65237.40234.06235.95235.95932,200
Jan 11, 2024235.35235.80232.35235.34235.341,545,200
Jan 10, 2024234.96236.12234.44235.29235.291,218,000
Jan 09, 2024235.00236.99234.73235.22235.221,135,000
Jan 08, 2024235.55237.16234.94236.76236.761,678,500
Jan 05, 2024232.64235.43232.45235.21235.211,765,400
Jan 04, 2024233.99235.35233.41233.66233.662,145,400
Jan 03, 2024233.63234.22231.67232.51232.511,831,500
Jan 02, 2024233.38233.85231.89233.42233.421,955,400
Dec 29, 2023232.43233.44231.86232.97232.971,020,200
Dec 28, 2023232.12233.37231.38232.49232.491,141,000
Dec 27, 2023231.89232.75230.96231.61231.61925,600
Dec 26, 2023231.59233.02230.38232.54232.541,028,900
Dec 22, 2023228.99231.63228.50230.97230.971,231,900
Dec 21, 2023232.00232.00227.12228.99228.991,744,800
Dec 20, 2023233.51235.46232.01232.23232.231,654,400
Dec 19, 2023234.96235.85233.40233.70233.701,394,000
Dec 18, 2023236.34236.48233.99234.85234.851,492,600
Dec 15, 2023235.89237.18233.69234.14234.145,260,500
Dec 14, 2023240.19240.22235.29235.97235.972,361,000
Dec 13, 2023237.27239.26235.57239.22239.221,579,800
Dec 12, 2023235.00236.69233.16236.68236.681,905,100
Dec 11, 2023231.32235.26230.86233.29233.291,981,500
Dec 08, 2023229.19232.59228.27229.27229.271,772,400
Dec 07, 2023231.50232.72229.40229.99229.991,758,400
Dec 07, 20231.4 Dividend
Dec 06, 2023232.19232.99230.23232.35230.951,676,900
Dec 05, 2023232.53232.89229.86231.56230.161,665,900
Dec 04, 2023231.40233.29231.17232.58231.182,795,100
Dec 01, 2023229.64233.31229.23232.94231.541,647,700
Nov 30, 2023229.50230.00227.48229.92228.534,351,800
Nov 29, 2023229.84231.06228.84229.16227.781,291,200
Nov 28, 2023229.41230.29228.44228.99227.611,162,300
Nov 27, 2023230.20230.37228.19229.16227.781,551,600
Nov 24, 2023231.52231.98229.10230.66229.27659,800
Nov 22, 2023232.70233.75229.80231.15229.761,439,200
Nov 21, 2023231.81232.15230.07231.21229.821,715,600
Nov 20, 2023228.64232.44228.44231.71230.311,403,700
Nov 17, 2023230.96230.96228.00229.39228.011,664,600
Nov 16, 2023231.71233.30227.25229.91228.521,588,400
Nov 15, 2023230.44232.48230.13230.46229.071,553,600
Nov 14, 2023229.64231.22228.78230.42229.031,297,600
Nov 13, 2023227.45227.53226.09226.35224.991,229,200
Nov 10, 2023228.12229.19226.34228.49227.111,429,600
Nov 09, 2023226.43227.11225.38226.52225.161,513,200
Nov 08, 2023224.06226.47223.28225.48224.121,389,200
Nov 07, 2023221.02223.41219.21222.25220.911,668,400
Nov 06, 2023219.43220.96218.63220.54219.211,127,100
Nov 03, 2023221.03222.32216.42219.31217.992,455,300
Nov 02, 2023211.63218.75211.52218.56217.242,262,700
Nov 01, 2023215.00215.00205.53210.37209.103,416,600
Oct 31, 2023216.67218.95215.25218.22216.912,557,200
Oct 30, 2023215.68217.11213.26216.08214.781,704,200
Oct 27, 2023218.33218.58213.90214.84213.552,070,000
Oct 26, 2023218.30222.46217.12218.84217.522,603,800
Oct 25, 2023229.65230.06217.00218.33217.014,914,400
Oct 24, 2023241.01242.58237.92240.45239.001,562,100
Oct 23, 2023241.68243.63240.82241.16239.711,162,400
Oct 20, 2023246.30246.60241.45241.68240.221,562,200
Oct 19, 2023248.08249.50245.64246.08244.601,156,800
Oct 18, 2023249.57250.34247.85248.26246.761,074,800
Oct 17, 2023250.40250.41248.05249.33247.831,054,600
Oct 16, 2023248.91250.11247.67249.26247.761,037,900
Oct 13, 2023248.50249.54245.34247.50246.011,443,800
Oct 12, 2023250.61250.82246.30247.65246.161,400,800
Oct 11, 2023249.66249.92247.42249.46247.961,134,400
Oct 10, 2023250.18251.30247.69249.15247.651,648,900
Oct 09, 2023245.78250.42245.30250.18248.671,022,800
Oct 06, 2023242.15247.65240.28246.38244.901,574,900
Oct 05, 2023244.51244.92241.10243.36241.89935,300
Oct 04, 2023241.29244.35239.88243.98242.511,388,600
Oct 03, 2023238.91240.56238.28240.42238.971,216,600
Oct 02, 2023240.58240.95238.05239.37237.931,206,400
Sep 29, 2023244.00244.00239.63240.58239.131,337,000
Sep 28, 2023242.29244.40241.86243.31241.841,391,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...