Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Sept 2024 | 269.70 | 276.13 | 269.70 | 275.59 | 275.59 | 1,784,400 |
| 06 Sept 2024 | 271.04 | 271.49 | 267.79 | 269.56 | 269.56 | 2,814,500 |
| 05 Sept 2024 | 274.80 | 274.94 | 269.02 | 270.17 | 270.17 | 1,856,300 |
| 04 Sept 2024 | 276.00 | 278.25 | 273.68 | 275.22 | 275.22 | 1,374,400 |
| 03 Sept 2024 | 273.00 | 278.02 | 273.00 | 275.55 | 275.55 | 1,589,900 |
| 30 Aug 2024 | 273.87 | 276.74 | 272.30 | 275.91 | 275.91 | 1,548,100 |
| 29 Aug 2024 | 274.54 | 275.27 | 271.68 | 273.36 | 273.36 | 850,400 |
| 28 Aug 2024 | 275.79 | 276.77 | 271.81 | 272.68 | 272.68 | 1,369,500 |
| 27 Aug 2024 | 271.28 | 275.10 | 270.75 | 274.68 | 274.68 | 1,260,000 |
| 26 Aug 2024 | 270.55 | 271.87 | 270.11 | 271.35 | 271.35 | 792,600 |
| 23 Aug 2024 | 270.60 | 270.99 | 268.20 | 269.60 | 269.60 | 1,206,700 |
| 22 Aug 2024 | 268.93 | 269.58 | 267.25 | 269.38 | 269.38 | 1,137,600 |
| 21 Aug 2024 | 265.79 | 268.11 | 264.73 | 267.85 | 267.85 | 1,305,100 |
| 20 Aug 2024 | 263.87 | 265.00 | 263.42 | 264.54 | 264.54 | 913,300 |
| 19 Aug 2024 | 264.63 | 265.88 | 262.88 | 264.65 | 264.65 | 998,100 |
| 16 Aug 2024 | 263.69 | 264.53 | 262.21 | 264.09 | 264.09 | 1,013,200 |
| 15 Aug 2024 | 263.50 | 264.67 | 261.86 | 263.66 | 263.66 | 1,169,500 |
| 14 Aug 2024 | 260.91 | 263.39 | 260.36 | 262.82 | 262.82 | 1,047,600 |
| 13 Aug 2024 | 259.77 | 262.02 | 259.08 | 261.91 | 261.91 | 1,104,500 |
| 12 Aug 2024 | 260.98 | 261.74 | 258.63 | 259.12 | 259.12 | 1,257,100 |
| 09 Aug 2024 | 261.57 | 262.51 | 259.93 | 262.18 | 262.18 | 1,462,300 |
| 08 Aug 2024 | 258.51 | 263.37 | 258.51 | 262.79 | 262.79 | 1,968,000 |
| 07 Aug 2024 | 259.33 | 265.21 | 258.66 | 258.91 | 258.91 | 2,011,700 |
| 06 Aug 2024 | 257.74 | 262.99 | 256.47 | 259.47 | 259.47 | 1,847,500 |
| 05 Aug 2024 | 267.45 | 268.48 | 256.62 | 258.14 | 258.14 | 2,295,700 |
| 02 Aug 2024 | 262.00 | 263.95 | 259.47 | 263.52 | 263.52 | 2,310,600 |
| 01 Aug 2024 | 260.38 | 263.80 | 258.79 | 261.30 | 261.30 | 2,282,000 |
| 31 July 2024 | 260.11 | 269.49 | 259.00 | 262.62 | 262.62 | 3,046,500 |
| 30 July 2024 | 256.14 | 258.75 | 255.97 | 257.74 | 257.74 | 1,762,400 |
| 29 July 2024 | 254.50 | 256.13 | 252.63 | 255.21 | 255.21 | 2,120,000 |
| 26 July 2024 | 249.57 | 253.46 | 249.49 | 252.67 | 252.67 | 1,449,500 |
| 25 July 2024 | 249.06 | 254.35 | 247.98 | 249.58 | 249.58 | 1,476,200 |
| 24 July 2024 | 249.66 | 249.66 | 245.80 | 247.10 | 247.10 | 1,853,200 |
| 23 July 2024 | 246.92 | 248.85 | 246.01 | 248.35 | 248.35 | 765,400 |
| 22 July 2024 | 249.17 | 249.17 | 245.93 | 247.99 | 247.99 | 1,421,300 |
| 19 July 2024 | 248.23 | 248.87 | 244.65 | 246.97 | 246.97 | 1,424,500 |
| 18 July 2024 | 248.21 | 251.78 | 247.11 | 247.40 | 247.40 | 1,225,800 |
| 17 July 2024 | 246.79 | 250.03 | 246.79 | 249.25 | 249.25 | 1,896,800 |
| 16 July 2024 | 243.09 | 246.57 | 242.76 | 245.82 | 245.82 | 1,252,800 |
| 15 July 2024 | 238.19 | 242.76 | 238.19 | 242.64 | 242.64 | 1,268,300 |
| 12 July 2024 | 236.28 | 239.47 | 235.99 | 238.02 | 238.02 | 1,312,700 |
| 11 July 2024 | 233.89 | 238.22 | 233.14 | 235.63 | 235.63 | 1,882,300 |
| 10 July 2024 | 233.85 | 234.41 | 231.27 | 234.15 | 234.15 | 1,687,000 |
| 09 July 2024 | 233.12 | 235.00 | 232.90 | 234.71 | 234.71 | 1,458,700 |
| 08 July 2024 | 235.48 | 236.43 | 233.02 | 233.44 | 233.44 | 1,448,800 |
| 05 July 2024 | 235.74 | 236.52 | 233.75 | 235.56 | 235.56 | 1,847,300 |
| 03 July 2024 | 235.95 | 237.57 | 234.73 | 236.91 | 236.91 | 815,700 |
| 02 July 2024 | 236.60 | 236.88 | 234.00 | 236.63 | 236.63 | 1,278,100 |
| 01 July 2024 | 239.30 | 241.41 | 235.08 | 235.67 | 235.67 | 2,124,700 |
| 28 June 2024 | 238.26 | 241.14 | 237.47 | 238.69 | 238.69 | 2,595,000 |
| 27 June 2024 | 237.87 | 239.29 | 236.24 | 237.30 | 237.30 | 2,066,800 |
| 26 June 2024 | 246.61 | 247.68 | 237.21 | 238.02 | 238.02 | 3,146,300 |
| 25 June 2024 | 250.38 | 250.38 | 246.44 | 248.40 | 248.40 | 1,492,900 |
| 24 June 2024 | 248.26 | 250.75 | 247.17 | 249.20 | 249.20 | 1,303,100 |
| 21 June 2024 | 246.92 | 248.59 | 246.48 | 247.97 | 247.97 | 3,022,800 |
| 20 June 2024 | 244.76 | 246.91 | 243.91 | 246.06 | 246.06 | 1,954,200 |
| 18 June 2024 | 245.14 | 245.55 | 243.51 | 244.41 | 244.41 | 1,004,800 |
| 17 June 2024 | 240.82 | 245.96 | 240.04 | 244.96 | 244.96 | 1,347,800 |
| 14 June 2024 | 242.98 | 243.65 | 240.93 | 242.62 | 242.62 | 1,106,900 |
| 14 June 2024 | 1.4 Dividend | |||||
| 13 June 2024 | 244.27 | 246.04 | 242.62 | 244.27 | 242.87 | 1,368,700 |
| 12 June 2024 | 245.96 | 246.91 | 244.04 | 246.13 | 244.72 | 1,764,500 |
| 11 June 2024 | 246.81 | 247.93 | 243.72 | 246.58 | 245.17 | 1,478,200 |
| 10 June 2024 | 251.28 | 252.19 | 243.69 | 246.87 | 245.46 | 2,339,700 |
| 07 June 2024 | 248.89 | 253.10 | 247.94 | 252.32 | 250.87 | 1,650,200 |
| 06 June 2024 | 246.31 | 249.54 | 246.23 | 247.97 | 246.55 | 1,614,300 |
| 05 June 2024 | 245.14 | 246.91 | 243.36 | 245.78 | 244.37 | 1,298,300 |
| 04 June 2024 | 244.52 | 247.46 | 243.93 | 245.67 | 244.26 | 911,700 |
| 03 June 2024 | 244.17 | 245.53 | 242.05 | 244.02 | 242.62 | 1,113,300 |
| 31 May 2024 | 241.52 | 245.02 | 240.52 | 244.92 | 243.52 | 2,721,000 |
| 30 May 2024 | 240.67 | 241.79 | 239.52 | 240.91 | 239.53 | 1,562,200 |
| 29 May 2024 | 241.43 | 242.73 | 239.62 | 240.09 | 238.71 | 1,565,600 |
| 28 May 2024 | 248.30 | 248.46 | 241.91 | 243.30 | 241.91 | 1,483,500 |
| 24 May 2024 | 251.60 | 252.99 | 248.34 | 248.90 | 247.47 | 973,900 |
| 23 May 2024 | 254.36 | 254.36 | 251.06 | 251.49 | 250.05 | 1,096,100 |
| 22 May 2024 | 252.30 | 254.64 | 251.71 | 254.02 | 252.56 | 1,272,800 |
| 21 May 2024 | 253.00 | 253.00 | 251.10 | 252.14 | 250.69 | 917,400 |
| 20 May 2024 | 252.44 | 252.66 | 250.59 | 251.78 | 250.34 | 772,900 |
| 17 May 2024 | 250.06 | 252.39 | 249.24 | 252.33 | 250.88 | 1,291,500 |
| 16 May 2024 | 246.36 | 250.27 | 246.03 | 250.06 | 248.63 | 1,032,000 |
| 15 May 2024 | 246.46 | 248.25 | 246.00 | 246.62 | 245.21 | 1,053,800 |
| 14 May 2024 | 249.08 | 249.42 | 244.50 | 245.50 | 244.09 | 1,279,000 |
| 13 May 2024 | 247.50 | 249.82 | 246.77 | 247.80 | 246.38 | 950,000 |
| 10 May 2024 | 245.48 | 247.21 | 245.06 | 246.86 | 245.45 | 757,900 |
| 09 May 2024 | 243.84 | 245.44 | 242.79 | 245.15 | 243.74 | 1,020,200 |
| 08 May 2024 | 245.05 | 245.05 | 241.18 | 242.94 | 241.55 | 1,133,500 |
| 07 May 2024 | 243.06 | 245.23 | 242.10 | 245.12 | 243.72 | 1,202,500 |
| 06 May 2024 | 242.28 | 243.70 | 241.10 | 242.74 | 241.35 | 1,108,800 |
| 03 May 2024 | 243.02 | 243.67 | 239.32 | 241.89 | 240.50 | 1,491,500 |
| 02 May 2024 | 246.01 | 246.96 | 241.03 | 242.03 | 240.64 | 1,781,100 |
| 01 May 2024 | 249.69 | 253.72 | 244.52 | 247.33 | 245.91 | 2,782,400 |
| 30 Apr 2024 | 244.19 | 244.49 | 241.81 | 241.89 | 240.50 | 1,944,900 |
| 29 Apr 2024 | 244.05 | 244.95 | 243.18 | 243.95 | 242.55 | 1,153,500 |
| 26 Apr 2024 | 244.10 | 246.71 | 242.96 | 243.07 | 241.68 | 1,555,500 |
| 25 Apr 2024 | 249.57 | 250.30 | 244.41 | 246.34 | 244.93 | 1,224,500 |
| 24 Apr 2024 | 244.64 | 246.86 | 244.32 | 246.61 | 245.20 | 1,455,800 |
| 23 Apr 2024 | 246.76 | 248.09 | 245.93 | 246.84 | 245.43 | 1,661,800 |
| 22 Apr 2024 | 245.10 | 247.58 | 243.92 | 246.31 | 244.90 | 1,329,000 |
| 19 Apr 2024 | 243.81 | 244.28 | 242.45 | 243.31 | 241.92 | 1,638,700 |
| 18 Apr 2024 | 244.50 | 245.00 | 241.67 | 241.99 | 240.60 | 1,454,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.