ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 2023217.20217.92215.25216.74216.741,196,970
05 June 2023217.05217.27215.61216.24216.241,205,400
02 June 2023212.70216.94211.41216.52216.521,449,200
01 June 2023210.39212.17208.66211.81211.811,963,200
31 May 2023210.45210.51206.17208.99208.997,408,400
30 May 2023212.66213.00207.72210.12210.121,916,600
26 May 2023211.41212.96209.92212.48212.482,143,600
25 May 2023211.81212.10208.81210.40210.402,066,000
24 May 2023215.73215.99213.91214.00214.001,434,100
23 May 2023216.00216.50215.04215.55215.551,942,900
22 May 2023216.86217.40215.21216.53216.531,521,600
19 May 2023216.64217.54215.26216.18216.181,504,200
18 May 2023213.30215.79213.01215.43215.431,598,100
17 May 2023213.74214.99212.37213.96213.961,257,300
16 May 2023213.51213.87211.89212.34212.341,706,800
15 May 2023212.24214.57212.00214.39214.39893,400
12 May 2023210.76212.95210.75212.74212.741,257,000
11 May 2023213.76214.52209.14209.81209.811,935,100
10 May 2023215.04215.98212.06215.01215.011,007,900
09 May 2023213.93214.26212.15213.66213.661,204,400
08 May 2023216.37216.49213.56214.27214.271,001,600
05 May 2023215.15217.55213.94215.48215.481,455,100
04 May 2023216.54216.67213.11213.81213.811,241,500
03 May 2023218.05219.61215.96215.98215.981,604,900
02 May 2023220.74221.53214.74216.54216.541,775,500
01 May 2023219.23222.55218.85221.12221.121,699,700
28 Apr 2023216.49220.06215.80220.00220.002,427,800
27 Apr 2023211.99216.96211.40216.16216.162,180,900
26 Apr 2023203.13212.66201.46210.83210.833,217,600
25 Apr 2023214.88214.88211.64211.69211.692,161,700
24 Apr 2023215.88216.79214.79215.47215.471,332,200
21 Apr 2023215.98215.98213.81215.21215.211,093,000
20 Apr 2023215.74216.57214.36215.62215.621,117,800
19 Apr 2023216.93218.12216.67217.04217.04863,000
18 Apr 2023218.68219.47216.62217.32217.32932,100
17 Apr 2023216.23218.23215.73218.16218.161,648,300
14 Apr 2023216.22218.00213.79215.70215.701,224,100
13 Apr 2023215.87217.64214.48217.25217.251,293,900
12 Apr 2023215.80217.20214.89215.61215.611,654,700
11 Apr 2023214.34215.46213.29215.21215.211,370,800
10 Apr 2023214.11214.76213.02214.22214.221,181,400
06 Apr 2023213.18216.37212.58216.11216.111,966,600
05 Apr 2023213.41214.56211.32213.17213.172,223,900
04 Apr 2023216.16216.97212.19214.04214.042,384,900
03 Apr 2023218.54219.05215.14216.81216.812,592,000
31 Mar 2023220.92222.77219.81222.63222.631,782,800
30 Mar 2023220.57221.80218.74219.49219.491,408,600
29 Mar 2023216.11220.75215.00219.90219.901,724,400
28 Mar 2023214.58215.92212.85214.15214.151,130,100
27 Mar 2023214.95216.31214.10214.36214.361,627,100
24 Mar 2023213.92214.49211.41214.13214.131,720,500
23 Mar 2023213.70216.91212.14213.62213.621,893,900
22 Mar 2023218.54219.16213.14213.26213.261,723,100
21 Mar 2023216.52218.56215.18218.10218.102,230,500
20 Mar 2023213.91216.34212.58215.87215.872,400,300
17 Mar 2023216.30217.03212.58213.22213.228,927,500
16 Mar 2023213.04216.51211.81215.80215.802,193,600
15 Mar 2023212.07213.31210.04213.25213.252,538,000
14 Mar 2023215.06216.56210.71213.59213.592,478,600
13 Mar 2023212.82217.51212.27213.55213.552,236,200
10 Mar 2023217.95218.94213.33213.56213.561,652,700
09 Mar 2023221.74222.38218.81218.98218.981,772,600
09 Mar 20231.25 Dividend
08 Mar 2023221.84222.66220.24221.97220.721,294,000
07 Mar 2023224.40225.58220.44221.28220.031,923,300
06 Mar 2023224.77226.43224.41225.52224.252,480,600
03 Mar 2023223.12225.13222.75224.75223.482,013,000
02 Mar 2023219.82223.25219.35222.55221.302,053,100
01 Mar 2023220.15220.88217.82219.56218.321,387,800
28 Feb 2023220.91222.27219.40219.82218.582,052,400
27 Feb 2023223.00224.24221.17221.60220.351,254,200
24 Feb 2023219.69222.03219.69221.58220.331,812,800
23 Feb 2023223.91224.04220.36222.78221.531,435,700
22 Feb 2023225.80226.48221.99222.93221.671,690,700
21 Feb 2023226.69228.34223.66224.68223.411,896,900
17 Feb 2023226.66228.94226.09228.70227.411,659,500
16 Feb 2023226.00228.82225.02227.48226.201,992,900
15 Feb 2023224.36227.90223.61227.85226.571,732,400
14 Feb 2023226.83227.36223.12224.59223.331,581,400
13 Feb 2023226.66227.84225.71227.36226.081,720,600
10 Feb 2023223.03226.74223.03225.82224.552,278,200
09 Feb 2023225.94228.34223.79223.91222.652,699,100
08 Feb 2023224.85226.96222.99223.98222.721,643,600
07 Feb 2023223.05227.57221.88226.77225.491,995,700
06 Feb 2023223.63226.03222.80223.47222.211,375,800
03 Feb 2023226.33227.87220.81225.31224.042,328,900
02 Feb 2023226.86229.15224.57228.99227.702,953,500
01 Feb 2023225.71228.10221.51226.73225.451,981,800
31 Jan 2023223.73226.53222.99225.81224.542,788,700
30 Jan 2023220.05223.30218.49222.35221.103,594,000
27 Jan 2023224.50225.88220.21220.80219.564,945,200
26 Jan 2023226.81228.85225.12225.43224.163,021,300
25 Jan 2023234.25234.25223.66228.01226.733,694,900
24 Jan 2023241.02241.02238.14239.15237.801,425,400
23 Jan 2023236.48241.86235.44240.96239.601,654,700
20 Jan 2023232.50237.71232.26237.17235.831,715,600
19 Jan 2023232.80234.93232.20233.32232.011,646,100
18 Jan 2023237.69237.90234.21234.25232.932,095,700
17 Jan 2023243.79244.35236.14236.78235.452,972,800
13 Jan 2023243.80246.67242.68245.36243.981,712,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...