ADP - Automatic Data ProceSing, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2019158.77160.00158.50159.91159.91280,757
Sep 20, 2019159.22160.81158.75159.30159.302,651,100
Sep 19, 2019159.27159.98158.51159.35159.351,854,400
Sep 18, 2019158.33158.86156.04157.77157.771,711,900
Sep 17, 2019158.40159.24157.60158.83158.832,600,700
Sep 16, 2019158.90159.74157.75158.17158.172,427,900
Sep 13, 2019161.04161.51158.95159.74159.741,906,900
Sep 12, 2019161.16162.79160.15160.41160.412,209,200
Sep 12, 20190.79 Dividend
Sep 11, 2019163.14164.92160.40161.14160.352,659,400
Sep 10, 2019166.94168.03161.61164.33163.522,010,100
Sep 09, 2019173.56173.69167.13168.05167.231,670,200
Sep 06, 2019173.74174.50173.02173.25172.404,866,000
Sep 05, 2019171.15173.54170.80173.27172.421,742,600
Sep 04, 2019168.53170.09168.50169.71168.881,359,900
Sep 03, 2019167.75169.50166.60167.21166.391,528,200
Aug 30, 2019170.71170.92169.03169.84169.011,586,200
Aug 29, 2019169.31170.81168.76169.44168.611,186,800
Aug 28, 2019165.95167.49164.72167.22166.401,532,100
Aug 27, 2019168.14168.14166.08166.85166.031,595,100
Aug 26, 2019166.65166.98164.99166.81165.991,197,500
Aug 23, 2019169.06170.17164.20164.80163.991,685,100
Aug 22, 2019169.55170.71167.29169.53168.701,174,400
Aug 21, 2019168.89169.69168.43169.69168.861,235,100
Aug 20, 2019168.59169.79167.64167.88167.061,143,400
Aug 19, 2019169.03169.38167.55168.96168.131,125,000
Aug 16, 2019166.82168.06166.42167.02166.201,339,600
Aug 15, 2019164.18166.36162.51165.07164.261,670,300
Aug 14, 2019166.46167.61163.74163.84163.042,204,500
Aug 13, 2019165.33169.18165.25168.71167.881,303,000
Aug 12, 2019167.41167.60165.12165.87165.061,633,200
Aug 09, 2019169.95169.95166.42167.73166.912,105,800
Aug 08, 2019166.01170.39165.54170.32169.492,306,700
Aug 07, 2019161.89165.47160.52164.47163.662,139,100
Aug 06, 2019160.03163.90159.81163.39162.592,113,900
Aug 05, 2019162.71163.43158.73159.75158.974,644,800
Aug 02, 2019163.99165.61161.79164.27163.462,873,700
Aug 01, 2019165.25166.63163.70164.30163.494,099,000
Jul 31, 2019172.00172.00164.95166.52165.704,170,900
Jul 30, 2019167.33167.84164.90165.00164.191,934,100
Jul 29, 2019169.13169.13167.67167.91167.091,066,000
Jul 26, 2019167.61169.58167.31169.27168.441,035,500
Jul 25, 2019166.95167.97166.62167.06166.241,305,100
Jul 24, 2019167.47167.47166.07167.21166.392,063,300
Jul 23, 2019168.28169.00166.71167.91167.09934,600
Jul 22, 2019166.98168.37166.26167.14166.321,423,100
Jul 19, 2019168.67168.97166.37166.46165.641,434,600
Jul 18, 2019165.33167.92164.71167.77166.951,500,700
Jul 17, 2019164.46166.15164.34165.39164.581,885,100
Jul 16, 2019165.05165.85164.03164.20163.401,898,700
Jul 15, 2019165.48166.16164.69165.01164.202,064,500
Jul 12, 2019164.95165.45163.98165.13164.322,239,500
Jul 11, 2019164.88165.59164.11165.21164.401,958,500
Jul 10, 2019164.28164.70162.66164.54163.731,730,000
Jul 09, 2019163.16163.74162.50163.54162.741,703,000
Jul 08, 2019164.58164.70163.69164.07163.271,108,700
Jul 05, 2019162.99165.10162.36164.84164.032,001,700
Jul 03, 2019163.00164.18161.53164.09163.291,938,800
Jul 02, 2019159.68162.04158.92161.96161.1717,110,800
Jul 01, 2019167.62167.82165.52166.39165.571,623,600
Jun 28, 2019164.33165.71163.55165.33164.521,947,000
Jun 27, 2019163.69164.22162.10164.01163.211,417,900
Jun 26, 2019165.74166.21162.71162.82162.021,271,600
Jun 25, 2019168.06168.06165.10165.52164.711,555,800
Jun 24, 2019168.76169.25167.70167.76166.941,514,800
Jun 21, 2019169.40170.45168.02168.16167.342,437,000
Jun 20, 2019169.97170.10168.14169.61168.781,192,100
Jun 19, 2019168.28168.87166.69168.25167.431,153,100
Jun 18, 2019167.57169.20166.79168.22167.401,716,500
Jun 17, 2019166.09166.49165.29165.94165.131,213,200
Jun 14, 2019164.47166.36164.06165.54164.731,458,600
Jun 13, 2019165.21165.62163.33164.45163.641,205,200
Jun 13, 20190.79 Dividend
Jun 12, 2019165.31166.17164.57165.22163.621,076,000
Jun 11, 2019168.53168.87164.36165.11163.511,361,600
Jun 10, 2019167.31168.43166.63167.69166.071,283,200
Jun 07, 2019165.01167.87164.94166.92165.311,419,300
Jun 06, 2019162.67164.35161.65164.30162.711,280,800
Jun 05, 2019160.11162.78160.10162.65161.081,451,700
Jun 04, 2019157.56159.66156.06159.45157.911,550,800
Jun 03, 2019160.55161.42155.26156.00154.492,066,900
May 31, 2019159.32161.08159.32160.12158.571,091,900
May 30, 2019160.47161.41159.74160.91159.36743,500
May 29, 2019161.09161.19158.94159.87158.331,046,100
May 28, 2019161.97163.74161.57161.89160.331,425,300
May 24, 2019162.12163.04161.16161.85160.29911,900
May 23, 2019161.74162.30160.12161.13159.571,453,800
May 22, 2019162.68164.03162.23163.37161.791,098,300
May 21, 2019162.44163.54161.50163.00161.431,171,800
May 20, 2019160.10162.75160.10161.34159.781,593,500
May 17, 2019160.39162.08159.85161.72160.162,101,100
May 16, 2019159.25162.45158.73161.53159.972,243,800
May 15, 2019157.67159.77157.10159.37157.832,042,200
May 14, 2019157.56159.81157.35158.51156.981,905,000
May 13, 2019158.41159.73157.00157.26155.741,898,900
May 10, 2019159.87161.40157.91161.03159.471,661,500
May 09, 2019158.00161.02157.78160.57159.021,604,800
May 08, 2019158.00159.98157.57159.19157.651,410,200
May 07, 2019158.16160.95157.34158.35156.822,132,300
May 06, 2019157.38160.69157.38160.25158.701,328,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...