ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2019160.39162.08159.85161.72161.722,100,400
May 16, 2019159.25162.45158.73161.53161.532,243,800
May 15, 2019157.67159.77157.10159.37159.372,042,200
May 14, 2019157.56159.81157.35158.51158.511,905,000
May 13, 2019158.41159.73157.00157.26157.261,898,900
May 10, 2019159.87161.40157.91161.03161.031,661,500
May 09, 2019158.00161.02157.78160.57160.571,604,800
May 08, 2019158.00159.98157.57159.19159.191,410,200
May 07, 2019158.16160.95157.34158.35158.352,132,300
May 06, 2019157.38160.69157.38160.25160.251,328,200
May 03, 2019159.69160.63158.51160.19160.191,431,500
May 02, 2019157.46159.18155.80158.42158.422,178,100
May 01, 2019161.00161.20154.71157.48157.483,333,900
Apr 30, 2019163.28164.56161.01164.39164.392,007,200
Apr 29, 2019163.86164.25162.58162.99162.991,270,000
Apr 26, 2019164.43164.43162.69163.70163.70911,900
Apr 25, 2019162.68164.17161.49163.86163.861,406,400
Apr 24, 2019165.24165.50163.48163.50163.501,771,000
Apr 23, 2019162.01165.13161.81165.04165.041,467,300
Apr 22, 2019161.65162.41161.34161.91161.91813,900
Apr 18, 2019163.73163.73162.08162.44162.441,423,800
Apr 17, 2019162.53162.97161.55162.85162.851,145,400
Apr 16, 2019164.41164.41161.53162.14162.141,080,800
Apr 15, 2019163.03163.86162.61163.68163.68987,100
Apr 12, 2019162.16163.38160.94163.31163.311,014,300
Apr 11, 2019161.03161.76160.42161.67161.671,526,000
Apr 10, 2019160.13160.82159.67160.42160.42998,900
Apr 09, 2019159.83160.66159.13159.68159.681,238,600
Apr 08, 2019159.95160.60158.89160.46160.46952,100
Apr 05, 2019160.07160.42159.15160.34160.341,497,800
Apr 04, 2019161.37161.37158.18159.34159.341,682,400
Apr 03, 2019162.45162.45160.49161.10161.101,374,700
Apr 02, 2019162.54162.71160.83161.44161.44987,800
Apr 01, 2019161.20162.32159.98162.07162.072,489,500
Mar 29, 2019159.49159.91158.61159.74159.742,333,900
Mar 28, 2019157.03158.53156.88158.37158.371,412,400
Mar 27, 2019156.42157.26154.99156.79156.791,481,400
Mar 26, 2019155.11156.27154.24156.20156.201,473,900
Mar 25, 2019153.48154.21152.76153.75153.751,235,200
Mar 22, 2019154.93155.30153.65153.81153.811,659,700
Mar 21, 2019153.44156.04153.44155.34155.341,848,300
Mar 20, 2019154.43154.99153.50154.02154.021,974,900
Mar 19, 2019155.00155.18153.82154.63154.631,439,800
Mar 18, 2019155.31155.80154.04154.69154.691,716,600
Mar 15, 2019153.01155.36152.66155.31155.315,612,200
Mar 14, 2019153.34153.67152.27153.51153.511,840,900
Mar 13, 2019152.71153.98152.21152.84152.841,539,300
Mar 12, 2019151.75152.81151.10151.99151.991,796,500
Mar 11, 2019149.88151.19149.03151.09151.091,817,100
Mar 08, 2019149.01149.58148.15149.24149.241,928,100
Mar 07, 2019151.35151.98150.12150.42150.422,915,300
Mar 07, 20190.79 Dividend
Mar 06, 2019152.47153.32152.17152.53151.741,643,000
Mar 05, 2019153.45153.60152.35152.66151.872,914,000
Mar 04, 2019153.89154.32151.41153.26152.473,966,800
Mar 01, 2019154.25154.41153.15153.90153.101,773,300
Feb 28, 2019152.68153.56152.30153.03152.242,241,300
Feb 27, 2019152.08153.40151.66152.98152.191,479,000
Feb 26, 2019152.54153.42152.25152.88152.091,400,600
Feb 25, 2019154.06154.55152.23152.49151.701,560,900
Feb 22, 2019151.62153.21151.22153.18152.391,608,800
Feb 21, 2019150.14151.50149.61150.98150.201,309,200
Feb 20, 2019150.66150.71149.47150.56149.781,622,000
Feb 19, 2019149.02150.55149.02150.31149.531,354,800
Feb 15, 2019149.55150.32148.44149.67148.892,862,900
Feb 14, 2019149.63150.00148.07148.15147.382,656,900
Feb 13, 2019150.00151.35149.89150.46149.682,136,700
Feb 12, 2019148.71149.93148.27149.50148.732,181,800
Feb 11, 2019147.19147.74146.79147.51146.751,949,600
Feb 08, 2019144.32146.85144.04146.81146.051,712,000
Feb 07, 2019144.02145.89143.93145.68144.932,638,200
Feb 06, 2019145.00146.09144.60145.54144.792,039,600
Feb 05, 2019145.02145.49144.12145.29144.542,802,400
Feb 04, 2019141.73143.69141.39143.63142.892,848,000
Feb 01, 2019139.71141.69139.71141.62140.892,940,900
Jan 31, 2019138.83141.15138.13139.84139.125,836,600
Jan 30, 2019137.00140.79135.01139.41138.693,734,300
Jan 29, 2019135.37135.88133.76134.00133.311,726,500
Jan 28, 2019134.96135.73134.29135.50134.801,930,600
Jan 25, 2019136.02136.74135.26136.41135.701,712,000
Jan 24, 2019134.66135.72133.87134.75134.051,903,200
Jan 23, 2019133.62134.63132.65134.42133.721,923,000
Jan 22, 2019133.99134.52132.04133.17132.482,908,900
Jan 18, 2019134.25135.38133.04135.18134.482,281,000
Jan 17, 2019132.13133.75132.05132.94132.252,194,800
Jan 16, 2019132.66133.55131.84132.76132.072,081,000
Jan 15, 2019130.95133.22130.95132.33131.643,286,100
Jan 14, 2019130.16131.65130.00130.90130.221,787,800
Jan 11, 2019131.80132.00130.67131.65130.971,185,700
Jan 10, 2019130.52132.58130.51132.46131.772,051,900
Jan 09, 2019131.86131.86129.47131.42130.741,844,500
Jan 08, 2019131.48132.43129.06131.30130.622,275,600
Jan 07, 2019130.99132.15129.50130.53129.853,455,800
Jan 04, 2019128.39131.39127.54131.24130.562,161,300
Jan 03, 2019128.51129.30126.06126.21125.563,818,700
Jan 02, 2019129.16130.78128.61130.14129.472,190,100
Dec 31, 2018130.08131.18129.35131.12130.442,509,100
Dec 28, 2018130.09131.26127.76129.23128.561,665,800
Dec 27, 2018125.57129.76124.47129.73129.062,152,600
Dec 26, 2018123.28127.78121.40127.70127.042,321,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...