Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
263.95+1.37 (+0.52%)
At close: 01:00PM EST
263.27 -0.68 (-0.26%)
After hours: 04:08PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2022263.60264.94261.96263.95263.95594,700
Nov 23, 2022261.96264.00260.24262.58262.581,386,300
Nov 22, 2022259.83262.54258.06261.97261.971,267,400
Nov 21, 2022257.90260.43256.15257.60257.601,243,600
Nov 18, 2022256.40257.82253.82256.02256.021,806,600
Nov 17, 2022250.94255.00249.75253.55253.551,116,700
Nov 16, 2022254.65256.72253.05253.62253.621,430,800
Nov 15, 2022250.69254.94248.90253.32253.321,517,300
Nov 14, 2022248.99252.76248.36250.08250.081,556,600
Nov 11, 2022254.21255.96247.43249.23249.232,126,800
Nov 10, 2022251.18255.67247.58254.88254.882,672,800
Nov 09, 2022243.65245.60240.01240.38240.381,242,900
Nov 08, 2022240.94248.45240.12245.04245.041,724,200
Nov 07, 2022238.52241.23236.32240.41240.411,250,400
Nov 04, 2022238.82239.58232.08236.86236.861,468,600
Nov 03, 2022234.53239.86233.39236.10236.101,987,000
Nov 02, 2022243.64247.75237.34237.44237.441,592,400
Nov 01, 2022242.34244.31240.88243.64243.641,522,600
Oct 31, 2022240.59242.39239.46241.70241.701,711,400
Oct 28, 2022236.05243.22235.57242.64242.641,589,200
Oct 27, 2022235.33238.26233.71234.97234.971,806,100
Oct 26, 2022246.03246.30233.88235.14235.142,942,400
Oct 25, 2022235.32238.40235.32237.76237.762,216,200
Oct 24, 2022235.30238.38233.45236.91236.911,731,700
Oct 21, 2022228.94233.17227.42232.74232.742,112,100
Oct 20, 2022233.60234.70228.88229.48229.481,314,300
Oct 19, 2022231.24234.19230.22233.24233.241,631,000
Oct 18, 2022236.75239.26232.77235.02235.021,619,100
Oct 17, 2022230.33233.56229.88233.08233.082,123,100
Oct 14, 2022232.60233.21225.42225.91225.912,166,300
Oct 13, 2022219.58231.31218.80229.90229.901,919,300
Oct 12, 2022227.26227.42224.02224.11224.111,215,200
Oct 11, 2022228.18228.69225.11226.27226.271,449,600
Oct 10, 2022227.86230.30226.17228.69228.691,081,300
Oct 07, 2022231.95232.72225.91227.12227.122,068,400
Oct 06, 2022239.38240.97234.60234.89234.891,497,700
Oct 05, 2022235.43241.13234.05239.05239.051,659,100
Oct 04, 2022234.97237.96234.41236.62236.621,941,000
Oct 03, 2022228.35233.47227.69232.25232.251,784,200
Sep 30, 2022227.77229.69225.94226.19226.192,875,300
Sep 29, 2022230.81230.83225.33227.75227.752,020,500
Sep 28, 2022229.23233.34227.13231.95231.952,337,900
Sep 27, 2022230.41231.95225.53227.62227.621,872,700
Sep 26, 2022229.97232.40227.82228.64228.641,686,600
Sep 23, 2022230.24230.88227.69230.28230.281,952,500
Sep 22, 2022229.85232.49228.85230.47230.471,628,300
Sep 21, 2022235.61237.09230.34230.42230.421,430,500
Sep 20, 2022234.47234.69231.63233.54233.541,746,600
Sep 19, 2022230.82235.82230.81235.72235.721,471,700
Sep 16, 2022229.92234.28228.24233.64233.642,719,700
Sep 15, 2022233.55234.76229.59230.71230.712,096,500
Sep 14, 2022236.00236.71232.64234.48234.482,532,200
Sep 13, 2022239.94241.10234.22235.06235.062,602,600
Sep 12, 2022245.08245.75243.31243.95243.951,651,200
Sep 09, 2022243.17245.08241.11244.30244.302,076,100
Sep 08, 2022236.69242.07235.78241.94241.941,702,700
Sep 08, 20221.04 Dividend
Sep 07, 2022237.07242.30236.76241.72240.682,055,800
Sep 06, 2022238.39240.43236.73238.14237.122,179,500
Sep 02, 2022245.28247.00237.09238.48237.452,449,100
Sep 01, 2022243.09246.10242.13245.96244.901,298,200
Aug 31, 2022248.17248.35243.56244.41243.362,088,300
Aug 30, 2022248.78248.90244.13245.59244.531,254,400
Aug 29, 2022248.96250.92247.53248.88247.811,177,900
Aug 26, 2022258.50258.78250.20250.48249.401,718,800
Aug 25, 2022256.68258.36255.75258.21257.10942,600
Aug 24, 2022256.19257.34255.25256.14255.04864,300
Aug 23, 2022256.15257.07255.00255.77254.671,052,500
Aug 22, 2022259.00259.00255.45256.38255.281,373,400
Aug 19, 2022259.30260.35258.70259.82258.702,210,100
Aug 18, 2022260.37261.59259.55260.94259.821,048,900
Aug 17, 2022258.46261.54257.93260.69259.571,186,600
Aug 16, 2022258.23260.65257.72260.04258.921,100,900
Aug 15, 2022255.47259.92255.04259.71258.591,069,000
Aug 12, 2022251.80257.16251.00256.78255.681,258,400
Aug 11, 2022252.65253.30249.98250.23249.151,577,400
Aug 10, 2022254.95255.00251.01252.47251.381,608,900
Aug 09, 2022248.74251.57247.36249.80248.731,070,400
Aug 08, 2022249.62251.38247.27248.61247.541,094,000
Aug 05, 2022241.08247.44241.08247.20246.141,168,800
Aug 04, 2022244.69244.99242.29243.99242.941,195,400
Aug 03, 2022241.23245.57240.06244.32243.271,247,800
Aug 02, 2022241.76242.59238.70240.62239.581,127,300
Aug 01, 2022240.11242.51239.56241.32240.281,214,400
Jul 29, 2022239.76242.04237.81241.12240.081,815,600
Jul 28, 2022235.00240.27233.03239.48238.451,834,700
Jul 27, 2022219.94234.69218.59234.04233.032,880,100
Jul 26, 2022218.15220.00216.36217.91216.971,559,500
Jul 25, 2022221.00221.22216.85218.38217.44872,700
Jul 22, 2022219.11222.37218.77220.34219.391,647,800
Jul 21, 2022215.74218.38214.72218.09217.152,369,000
Jul 20, 2022218.46219.06214.65216.05215.122,229,600
Jul 19, 2022214.25219.39213.22218.95218.011,702,600
Jul 18, 2022214.28215.61210.50211.31210.401,237,000
Jul 15, 2022213.34215.03212.98214.13213.211,139,500
Jul 14, 2022208.61211.79206.87211.20210.29954,200
Jul 13, 2022209.07213.05208.10211.07210.161,079,100
Jul 12, 2022215.76217.26211.30212.29211.381,262,500
Jul 11, 2022216.89217.43214.25214.89213.971,136,700
Jul 08, 2022215.10217.85214.71217.27216.341,153,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement