Australia markets open in 3 hours 10 minutes

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
227.62-1.02 (-0.45%)
At close: 04:00PM EDT
227.62 0.00 (0.00%)
After hours: 04:11PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2022230.41231.95225.53227.62227.621,811,141
26 Sept 2022229.97232.40227.82228.64228.641,686,600
23 Sept 2022230.24230.88227.69230.28230.281,952,500
22 Sept 2022229.85232.49228.85230.47230.471,628,300
21 Sept 2022235.61237.09230.34230.42230.421,430,500
20 Sept 2022234.47234.69231.63233.54233.541,746,600
19 Sept 2022230.82235.82230.81235.72235.721,471,700
16 Sept 2022229.92234.28228.24233.64233.642,719,700
15 Sept 2022233.55234.76229.59230.71230.712,096,500
14 Sept 2022236.00236.71232.64234.48234.482,532,200
13 Sept 2022239.94241.10234.22235.06235.062,602,600
12 Sept 2022245.08245.75243.31243.95243.951,651,200
09 Sept 2022243.17245.08241.11244.30244.302,076,100
08 Sept 2022236.69242.07235.78241.94241.941,702,700
08 Sept 20221.04 Dividend
07 Sept 2022237.07242.30236.76241.72240.682,055,800
06 Sept 2022238.39240.43236.73238.14237.122,179,500
02 Sept 2022245.28247.00237.09238.48237.452,449,100
01 Sept 2022243.09246.10242.13245.96244.901,298,200
31 Aug 2022248.17248.35243.56244.41243.362,088,300
30 Aug 2022248.78248.90244.13245.59244.531,254,400
29 Aug 2022248.96250.92247.53248.88247.811,177,900
26 Aug 2022258.50258.78250.20250.48249.401,718,800
25 Aug 2022256.68258.36255.75258.21257.10942,600
24 Aug 2022256.19257.34255.25256.14255.04864,300
23 Aug 2022256.15257.07255.00255.77254.671,052,500
22 Aug 2022259.00259.00255.45256.38255.281,373,400
19 Aug 2022259.30260.35258.70259.82258.702,210,100
18 Aug 2022260.37261.59259.55260.94259.821,048,900
17 Aug 2022258.46261.54257.93260.69259.571,186,600
16 Aug 2022258.23260.65257.72260.04258.921,100,900
15 Aug 2022255.47259.92255.04259.71258.591,069,000
12 Aug 2022251.80257.16251.00256.78255.681,258,400
11 Aug 2022252.65253.30249.98250.23249.151,577,400
10 Aug 2022254.95255.00251.01252.47251.381,608,900
09 Aug 2022248.74251.57247.36249.80248.731,070,400
08 Aug 2022249.62251.38247.27248.61247.541,094,000
05 Aug 2022241.08247.44241.08247.20246.141,168,800
04 Aug 2022244.69244.99242.29243.99242.941,195,400
03 Aug 2022241.23245.57240.06244.32243.271,247,800
02 Aug 2022241.76242.59238.70240.62239.581,127,300
01 Aug 2022240.11242.51239.56241.32240.281,214,400
29 July 2022239.76242.04237.81241.12240.081,815,600
28 July 2022235.00240.27233.03239.48238.451,834,700
27 July 2022219.94234.69218.59234.04233.032,880,100
26 July 2022218.15220.00216.36217.91216.971,559,500
25 July 2022221.00221.22216.85218.38217.44872,700
22 July 2022219.11222.37218.77220.34219.391,647,800
21 July 2022215.74218.38214.72218.09217.152,369,000
20 July 2022218.46219.06214.65216.05215.122,229,600
19 July 2022214.25219.39213.22218.95218.011,702,600
18 July 2022214.28215.61210.50211.31210.401,237,000
15 July 2022213.34215.03212.98214.13213.211,139,500
14 July 2022208.61211.79206.87211.20210.29954,200
13 July 2022209.07213.05208.10211.07210.161,079,100
12 July 2022215.76217.26211.30212.29211.381,262,500
11 July 2022216.89217.43214.25214.89213.971,136,700
08 July 2022215.10217.85214.71217.27216.341,153,300
07 July 2022217.35218.32215.74216.52215.591,710,100
06 July 2022213.97218.85213.38217.26216.331,351,300
05 July 2022210.64212.51205.61212.48211.571,455,600
01 July 2022209.94213.52209.10213.23212.311,552,900
30 June 2022210.33213.05209.18210.04209.142,227,000
29 June 2022214.12215.73210.17212.19211.281,534,700
28 June 2022218.72220.40213.91214.06213.141,412,800
27 June 2022218.27220.50215.98218.31217.371,619,000
24 June 2022212.09218.85211.97218.79217.851,912,000
23 June 2022209.51211.17208.19210.58209.671,357,600
22 June 2022204.51209.78203.98207.40206.511,505,600
21 June 2022203.43207.43202.91206.84205.951,769,300
17 June 2022199.44201.48196.61200.28199.423,328,300
16 June 2022203.58205.18198.55199.94199.081,796,000
15 June 2022205.98210.14203.66207.15206.261,784,500
14 June 2022205.52205.52201.99204.13203.251,780,400
13 June 2022206.88208.94204.10204.76203.881,796,100
10 June 2022212.95214.22210.46211.62210.711,839,000
09 June 2022218.48221.01215.56215.70214.771,080,400
09 June 20221.04 Dividend
08 June 2022220.88221.81218.58219.99218.011,030,700
07 June 2022217.82222.74217.82222.28220.281,081,000
06 June 2022222.49224.22219.10219.51217.531,408,700
03 June 2022222.67222.89219.50220.68218.691,445,000
02 June 2022219.63223.87217.57223.71221.691,412,200
01 June 2022224.03224.70218.93219.32217.341,398,700
31 May 2022224.16225.23221.32222.94220.933,007,200
27 May 2022220.00224.71219.64224.66222.641,464,600
26 May 2022215.00219.91214.57218.28216.311,348,300
25 May 2022212.18214.70211.34213.90211.971,339,500
24 May 2022212.01213.60209.78212.73210.811,863,700
23 May 2022211.29213.09209.73212.96211.041,488,200
20 May 2022208.86209.87203.63208.64206.762,651,300
19 May 2022208.08209.55205.54206.85204.991,617,900
18 May 2022213.48213.58207.80208.50206.621,628,800
17 May 2022211.80215.58210.86214.96213.021,836,500
16 May 2022208.62209.92205.76208.60206.721,941,200
13 May 2022209.27209.98206.87208.79206.912,390,800
12 May 2022207.34208.87204.32207.48205.611,912,600
11 May 2022210.64214.03207.77208.53206.652,111,100
10 May 2022212.67214.87209.35212.34210.432,527,400
09 May 2022214.04215.23209.14209.79207.902,602,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...