ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020178.83178.93176.18177.21177.211,676,700
Jan 23, 2020177.77178.46177.01177.83177.831,520,300
Jan 22, 2020178.32179.89177.19178.33178.332,060,100
Jan 21, 2020174.95177.60174.95176.20176.202,016,400
Jan 17, 2020176.03176.91175.10176.87176.872,818,200
Jan 16, 2020173.86174.94172.94174.88174.882,281,200
Jan 15, 2020172.07174.49171.81172.81172.812,114,600
Jan 14, 2020172.12172.35170.50171.23171.231,688,100
Jan 13, 2020171.52172.47171.10172.36172.36926,700
Jan 10, 2020172.00172.00170.64171.09171.09968,700
Jan 09, 2020170.38171.34170.12171.21171.211,189,600
Jan 08, 2020168.79170.51168.17169.71169.711,675,500
Jan 07, 2020169.29169.46167.95168.13168.131,878,900
Jan 06, 2020169.08170.34168.83170.19170.191,205,900
Jan 03, 2020168.06170.45168.06169.96169.961,000,100
Jan 02, 2020171.96172.00169.20170.32170.321,364,600
Dec 31, 2019169.22170.66169.22170.50170.50903,000
Dec 30, 2019170.51170.85169.03169.59169.59867,100
Dec 27, 2019170.77170.95169.75170.77170.77821,400
Dec 26, 2019170.35170.82169.58170.35170.351,713,700
Dec 24, 2019169.95170.31169.35169.91169.91350,200
Dec 23, 2019171.27171.36169.74170.02170.021,139,900
Dec 20, 2019170.28171.32168.23171.09171.093,947,200
Dec 19, 2019167.26169.39166.74168.74168.741,924,800
Dec 18, 2019168.38169.74167.25167.56167.562,069,900
Dec 17, 2019168.81169.44168.04168.32168.321,838,800
Dec 16, 2019169.16169.66168.48168.59168.592,404,000
Dec 13, 2019166.69168.39166.01168.26168.261,308,400
Dec 12, 2019166.26167.55165.23167.16167.161,931,100
Dec 12, 20190.91 Dividend
Dec 11, 2019168.06168.31166.51167.24166.331,245,800
Dec 10, 2019169.07169.23168.16168.43167.511,523,400
Dec 09, 2019169.68170.11168.81169.07168.151,500,800
Dec 06, 2019169.61170.59169.51169.98169.061,300,100
Dec 05, 2019168.89169.01167.52168.36167.441,748,200
Dec 04, 2019167.12168.87166.84168.57167.651,863,700
Dec 03, 2019166.77167.44166.22167.13166.222,930,100
Dec 02, 2019170.53170.87168.15168.59167.671,341,500
Nov 29, 2019170.82171.50170.24170.78169.85706,200
Nov 27, 2019171.80171.90170.96171.48170.551,093,400
Nov 26, 2019170.21171.92170.15171.62170.692,021,000
Nov 25, 2019170.27170.94169.78170.20169.271,259,500
Nov 22, 2019171.12171.50169.07169.65168.731,279,100
Nov 21, 2019170.23170.74169.15169.86168.941,184,800
Nov 20, 2019170.54171.58169.00170.58169.651,286,900
Nov 19, 2019171.50172.73170.91171.09170.161,284,000
Nov 18, 2019170.64171.33170.00170.73169.801,444,500
Nov 15, 2019171.19171.19169.07171.17170.241,611,200
Nov 14, 2019168.77170.48167.79170.14169.212,367,900
Nov 13, 2019166.98169.52166.47168.98168.062,325,600
Nov 12, 2019164.15166.49163.76166.36165.451,921,700
Nov 11, 2019162.00163.92161.64163.42162.531,417,900
Nov 08, 2019161.73163.08161.18162.73161.841,787,500
Nov 07, 2019160.54163.58159.88162.10161.222,166,800
Nov 06, 2019157.87160.18157.35159.66158.792,142,900
Nov 05, 2019161.35161.74156.89157.01156.163,924,400
Nov 04, 2019164.21164.61161.71161.88161.002,542,900
Nov 01, 2019163.40163.75162.13162.98162.091,375,900
Oct 31, 2019163.42164.41160.68162.23161.356,511,300
Oct 30, 2019158.80164.33158.26164.15163.262,878,300
Oct 29, 2019162.63164.36162.46162.83161.941,557,100
Oct 28, 2019162.58162.92160.93162.48161.601,378,500
Oct 25, 2019162.01163.36161.57161.96161.082,200,000
Oct 24, 2019160.95162.64160.10162.54161.661,093,200
Oct 23, 2019159.27160.76159.09160.04159.171,707,400
Oct 22, 2019162.35163.29159.46159.49158.621,322,400
Oct 21, 2019164.08164.49161.30162.03161.151,714,300
Oct 18, 2019164.33164.45162.92163.54162.651,661,800
Oct 17, 2019164.54165.20163.61163.83162.941,091,700
Oct 16, 2019163.74164.45162.06164.16163.271,661,500
Oct 15, 2019162.54164.45162.49164.12163.231,327,800
Oct 14, 2019162.65163.81162.12162.46161.581,282,500
Oct 11, 2019162.41163.84161.00162.52161.641,989,500
Oct 10, 2019157.93160.97157.86160.72159.851,571,200
Oct 09, 2019157.64158.94156.60158.46157.601,657,100
Oct 08, 2019157.55158.35155.84156.32155.471,477,600
Oct 07, 2019158.95159.81157.98158.89158.031,006,300
Oct 04, 2019158.13159.42157.90159.17158.301,363,400
Oct 03, 2019156.36157.60153.72157.54156.681,620,400
Oct 02, 2019158.97159.24155.48156.62155.772,669,100
Oct 01, 2019162.31162.94160.08160.43159.561,809,300
Sep 30, 2019160.83162.10160.75161.42160.541,489,400
Sep 27, 2019163.79163.97158.94160.43159.562,067,400
Sep 26, 2019162.24163.95161.70163.27162.382,092,900
Sep 25, 2019160.08161.95158.82161.68160.802,361,500
Sep 24, 2019160.12162.44158.77160.03159.162,724,800
Sep 23, 2019158.77160.64158.50159.70158.831,732,600
Sep 20, 2019159.22160.81158.75159.30158.432,651,100
Sep 19, 2019159.27159.98158.51159.35158.481,854,400
Sep 18, 2019158.33158.86156.04157.77156.911,711,900
Sep 17, 2019158.40159.24157.60158.83157.972,600,700
Sep 16, 2019158.90159.74157.75158.17157.312,427,900
Sep 13, 2019161.04161.51158.95159.74158.871,906,900
Sep 12, 2019161.16162.79160.15160.41159.542,209,200
Sep 12, 20190.79 Dividend
Sep 11, 2019163.14164.92160.40161.14159.482,659,400
Sep 10, 2019166.94168.03161.61164.33162.632,010,100
Sep 09, 2019173.56173.69167.13168.05166.321,670,200
Sep 06, 2019173.74174.50173.02173.25171.464,866,000
Sep 05, 2019171.15173.54170.80173.27171.481,742,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...