U.S. markets closed

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
175.25+1.17 (+0.67%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020174.66175.43174.21175.25175.25588,300
Nov 25, 2020176.70176.70173.42174.08174.08910,500
Nov 24, 2020173.54175.58172.25175.27175.271,599,300
Nov 23, 2020172.14173.54170.25172.06172.061,260,100
Nov 20, 2020173.50173.78171.25171.27171.271,477,300
Nov 19, 2020171.85174.35171.36173.63173.631,110,600
Nov 18, 2020176.15176.18172.88173.16173.161,326,000
Nov 17, 2020175.00176.58174.25176.15176.151,249,000
Nov 16, 2020174.00177.19172.45177.05177.052,322,400
Nov 13, 2020171.00171.93169.63171.63171.631,095,200
Nov 12, 2020170.85171.85168.47169.43169.431,346,300
Nov 11, 2020172.00173.33170.56171.87171.871,821,400
Nov 10, 2020169.12173.39168.18171.07171.071,669,800
Nov 09, 2020173.47174.79169.65169.89169.892,298,000
Nov 06, 2020164.80166.58163.56166.23166.231,902,300
Nov 05, 2020165.65166.87161.94162.71162.712,740,200
Nov 04, 2020167.88168.67163.85164.58164.582,478,700
Nov 03, 2020163.60167.37163.07166.48166.482,136,200
Nov 02, 2020159.44162.08158.50161.46161.462,742,500
Oct 30, 2020156.88159.42155.79157.96157.962,894,400
Oct 29, 2020154.67159.46153.49158.19158.192,225,100
Oct 28, 2020155.20159.35153.88155.08155.084,716,600
Oct 27, 2020146.12147.19145.57146.03146.032,032,000
Oct 26, 2020147.40147.41144.59145.77145.772,823,300
Oct 23, 2020150.07150.40148.33149.20149.201,082,900
Oct 22, 2020147.06149.50146.09148.85148.851,494,500
Oct 21, 2020146.92148.07145.85146.85146.851,174,600
Oct 20, 2020146.43147.54145.77146.62146.621,195,600
Oct 19, 2020148.10148.99144.70145.05145.052,198,800
Oct 16, 2020148.21149.64147.50148.42148.421,145,600
Oct 15, 2020146.52147.79146.00147.39147.391,706,700
Oct 14, 2020149.99150.95148.04148.51148.512,246,300
Oct 13, 2020151.55152.15148.72149.69149.691,972,200
Oct 12, 2020151.50152.14150.05150.58150.582,955,200
Oct 09, 2020148.00150.08146.87149.85149.852,693,300
Oct 08, 2020145.21147.32144.91147.01147.011,975,800
Oct 07, 2020143.37144.42142.00143.73143.732,422,200
Oct 06, 2020141.22145.58140.01142.26142.262,206,000
Oct 05, 2020139.29141.87138.93140.96140.961,957,600
Oct 02, 2020135.18139.32135.11138.67138.672,226,500
Oct 01, 2020141.62141.67136.69137.70137.702,023,100
Sep 30, 2020137.95140.97137.77139.49139.492,856,800
Sep 29, 2020137.55138.51136.50137.54137.541,954,200
Sep 28, 2020136.72138.04136.08137.31137.312,593,200
Sep 25, 2020129.23134.94129.23134.54134.542,310,000
Sep 24, 2020128.25131.34127.31130.80130.801,940,000
Sep 23, 2020132.31132.92128.37128.72128.721,616,600
Sep 22, 2020131.41133.30130.45132.91132.911,314,000
Sep 21, 2020132.21132.79129.11131.03131.032,033,400
Sep 18, 2020137.77137.88133.87135.09135.093,148,600
Sep 17, 2020134.77137.97134.20137.87137.871,575,300
Sep 16, 2020137.62140.14137.16137.71137.711,512,900
Sep 15, 2020137.09138.10136.15136.97136.972,034,300
Sep 14, 2020134.65137.28134.32136.57136.574,143,000
Sep 11, 2020132.50133.80131.38133.44133.441,862,200
Sep 10, 2020136.43136.72131.28131.90131.902,463,700
Sep 10, 20200.91 Dividend
Sep 09, 2020136.68138.53135.12137.26136.351,961,800
Sep 08, 2020136.48137.85134.80135.89134.992,618,000
Sep 04, 2020139.22141.73137.50138.53137.612,924,200
Sep 03, 2020142.93144.25137.72139.14138.222,033,400
Sep 02, 2020138.18143.05137.50142.48141.542,220,000
Sep 01, 2020138.79138.87137.35138.53137.611,615,700
Aug 31, 2020140.81140.96138.36139.09138.172,893,600
Aug 28, 2020140.94141.44139.38141.34140.401,079,200
Aug 27, 2020141.49142.46140.03141.01140.081,738,100
Aug 26, 2020141.02141.87139.07139.61138.681,804,100
Aug 25, 2020141.08142.85140.16141.06140.121,917,300
Aug 24, 2020138.63140.72137.63140.66139.731,387,600
Aug 21, 2020139.05139.05137.10138.08137.161,795,700
Aug 20, 2020137.59139.48137.36139.15138.231,310,300
Aug 19, 2020139.89140.51138.22138.90137.981,478,900
Aug 18, 2020140.50140.79138.94139.95139.022,078,000
Aug 17, 2020139.25140.74139.09139.66138.731,559,000
Aug 14, 2020139.26140.10137.97138.96138.042,214,900
Aug 13, 2020139.03140.54138.99139.26138.342,363,900
Aug 12, 2020138.86140.28138.67139.58138.652,686,100
Aug 11, 2020137.91140.04136.79138.10137.182,412,500
Aug 10, 2020137.88138.87136.43138.17137.252,507,900
Aug 07, 2020136.98138.98136.63137.99137.083,090,800
Aug 06, 2020134.47136.96134.45136.52135.612,158,300
Aug 05, 2020136.60138.24134.51134.77133.882,362,800
Aug 04, 2020133.95136.79133.94136.74135.832,415,100
Aug 03, 2020133.36134.99132.22134.46133.572,962,200
Jul 31, 2020133.66134.53129.84132.91132.033,408,400
Jul 30, 2020134.27134.74132.27132.89132.018,449,300
Jul 29, 2020139.93141.35135.35137.12136.215,228,500
Jul 28, 2020145.85147.80145.37146.65145.682,038,100
Jul 27, 2020145.25146.64144.16145.72144.751,432,600
Jul 24, 2020147.58148.00144.90145.43144.47988,300
Jul 23, 2020147.57148.97146.28146.97146.001,055,900
Jul 22, 2020148.20148.20146.74147.68146.701,096,100
Jul 21, 2020147.86149.34146.43147.10146.121,157,700
Jul 20, 2020147.58148.31145.66147.45146.471,246,600
Jul 17, 2020147.26148.40145.81147.60146.621,050,300
Jul 16, 2020147.34147.66145.38146.18145.211,199,800
Jul 15, 2020145.94149.30145.76148.60147.611,675,100
Jul 14, 2020142.68145.59142.11145.48144.522,524,600
Jul 13, 2020147.50149.13145.07145.48144.521,576,900
Jul 10, 2020145.00147.30144.63147.17146.19928,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...