ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019168.67168.97166.37166.46166.461,434,600
Jul 18, 2019165.33167.92164.71167.77167.771,500,700
Jul 17, 2019164.46166.15164.34165.39165.391,885,100
Jul 16, 2019165.05165.85164.03164.20164.201,898,700
Jul 15, 2019165.48166.16164.69165.01165.012,064,500
Jul 12, 2019164.95165.45163.98165.13165.132,239,500
Jul 11, 2019164.88165.59164.11165.21165.211,958,500
Jul 10, 2019164.28164.70162.66164.54164.541,730,000
Jul 09, 2019163.16163.74162.50163.54163.541,703,000
Jul 08, 2019164.58164.70163.69164.07164.071,108,700
Jul 05, 2019162.99165.10162.36164.84164.842,001,700
Jul 03, 2019163.00164.18161.53164.09164.091,938,800
Jul 02, 2019159.68162.04158.92161.96161.9617,110,800
Jul 01, 2019167.62167.82165.52166.39166.391,623,600
Jun 28, 2019164.33165.71163.55165.33165.331,947,000
Jun 27, 2019163.69164.22162.10164.01164.011,417,900
Jun 26, 2019165.74166.21162.71162.82162.821,271,600
Jun 25, 2019168.06168.06165.10165.52165.521,555,800
Jun 24, 2019168.76169.25167.70167.76167.761,514,800
Jun 21, 2019169.40170.45168.02168.16168.162,437,000
Jun 20, 2019169.97170.10168.14169.61169.611,192,100
Jun 19, 2019168.28168.87166.69168.25168.251,153,100
Jun 18, 2019167.57169.20166.79168.22168.221,716,500
Jun 17, 2019166.09166.49165.29165.94165.941,213,200
Jun 14, 2019164.47166.36164.06165.54165.541,458,600
Jun 13, 2019165.21165.62163.33164.45164.451,205,200
Jun 13, 20190.79 Dividend
Jun 12, 2019165.31166.17164.57165.22164.431,076,000
Jun 11, 2019168.53168.87164.36165.11164.321,361,600
Jun 10, 2019167.31168.43166.63167.69166.891,283,200
Jun 07, 2019165.01167.87164.94166.92166.121,419,300
Jun 06, 2019162.67164.35161.65164.30163.511,280,800
Jun 05, 2019160.11162.78160.10162.65161.871,451,700
Jun 04, 2019157.56159.66156.06159.45158.691,550,800
Jun 03, 2019160.55161.42155.26156.00155.252,066,900
May 31, 2019159.32161.08159.32160.12159.351,091,900
May 30, 2019160.47161.41159.74160.91160.14743,500
May 29, 2019161.09161.19158.94159.87159.111,046,100
May 28, 2019161.97163.74161.57161.89161.121,425,300
May 24, 2019162.12163.04161.16161.85161.08911,900
May 23, 2019161.74162.30160.12161.13160.361,453,800
May 22, 2019162.68164.03162.23163.37162.591,098,300
May 21, 2019162.44163.54161.50163.00162.221,171,800
May 20, 2019160.10162.75160.10161.34160.571,593,500
May 17, 2019160.39162.08159.85161.72160.952,101,100
May 16, 2019159.25162.45158.73161.53160.762,243,800
May 15, 2019157.67159.77157.10159.37158.612,042,200
May 14, 2019157.56159.81157.35158.51157.751,905,000
May 13, 2019158.41159.73157.00157.26156.511,898,900
May 10, 2019159.87161.40157.91161.03160.261,661,500
May 09, 2019158.00161.02157.78160.57159.801,604,800
May 08, 2019158.00159.98157.57159.19158.431,410,200
May 07, 2019158.16160.95157.34158.35157.592,132,300
May 06, 2019157.38160.69157.38160.25159.481,328,200
May 03, 2019159.69160.63158.51160.19159.421,431,500
May 02, 2019157.46159.18155.80158.42157.662,178,100
May 01, 2019161.00161.20154.71157.48156.733,333,900
Apr 30, 2019163.28164.56161.01164.39163.602,007,200
Apr 29, 2019163.86164.25162.58162.99162.211,270,000
Apr 26, 2019164.43164.43162.69163.70162.92911,900
Apr 25, 2019162.68164.17161.49163.86163.081,406,400
Apr 24, 2019165.24165.50163.48163.50162.721,771,000
Apr 23, 2019162.01165.13161.81165.04164.251,467,300
Apr 22, 2019161.65162.41161.34161.91161.14813,900
Apr 18, 2019163.73163.73162.08162.44161.661,423,800
Apr 17, 2019162.53162.97161.55162.85162.071,145,400
Apr 16, 2019164.41164.41161.53162.14161.361,080,800
Apr 15, 2019163.03163.86162.61163.68162.90987,100
Apr 12, 2019162.16163.38160.94163.31162.531,014,300
Apr 11, 2019161.03161.76160.42161.67160.901,526,000
Apr 10, 2019160.13160.82159.67160.42159.65998,900
Apr 09, 2019159.83160.66159.13159.68158.921,238,600
Apr 08, 2019159.95160.60158.89160.46159.69952,100
Apr 05, 2019160.07160.42159.15160.34159.571,497,800
Apr 04, 2019161.37161.37158.18159.34158.581,682,400
Apr 03, 2019162.45162.45160.49161.10160.331,374,700
Apr 02, 2019162.54162.71160.83161.44160.67987,800
Apr 01, 2019161.20162.32159.98162.07161.302,489,500
Mar 29, 2019159.49159.91158.61159.74158.982,333,900
Mar 28, 2019157.03158.53156.88158.37157.611,412,400
Mar 27, 2019156.42157.26154.99156.79156.041,481,400
Mar 26, 2019155.11156.27154.24156.20155.451,473,900
Mar 25, 2019153.48154.21152.76153.75153.011,235,200
Mar 22, 2019154.93155.30153.65153.81153.071,659,700
Mar 21, 2019153.44156.04153.44155.34154.601,848,300
Mar 20, 2019154.43154.99153.50154.02153.281,974,900
Mar 19, 2019155.00155.18153.82154.63153.891,439,800
Mar 18, 2019155.31155.80154.04154.69153.951,716,600
Mar 15, 2019153.01155.36152.66155.31154.575,612,200
Mar 14, 2019153.34153.67152.27153.51152.781,840,900
Mar 13, 2019152.71153.98152.21152.84152.111,539,300
Mar 12, 2019151.75152.81151.10151.99151.261,796,500
Mar 11, 2019149.88151.19149.03151.09150.371,817,100
Mar 08, 2019149.01149.58148.15149.24148.531,928,100
Mar 07, 2019151.35151.98150.12150.42149.702,915,300
Mar 07, 20190.79 Dividend
Mar 06, 2019152.47153.32152.17152.53151.011,643,000
Mar 05, 2019153.45153.60152.35152.66151.142,914,000
Mar 04, 2019153.89154.32151.41153.26151.743,966,800
Mar 01, 2019154.25154.41153.15153.90152.371,773,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...