Australia markets closed

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
220.80-4.63 (-2.05%)
At close: 04:00PM EST
220.39 -0.41 (-0.19%)
After hours: 07:45PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023224.50225.88220.21220.80220.804,944,100
26 Jan 2023226.81228.85225.12225.43225.433,021,300
25 Jan 2023234.25234.25223.66228.01228.013,694,900
24 Jan 2023241.02241.02238.14239.15239.151,425,400
23 Jan 2023236.48241.86235.44240.96240.961,654,700
20 Jan 2023232.50237.71232.26237.17237.171,715,600
19 Jan 2023232.80234.93232.20233.32233.321,646,100
18 Jan 2023237.69237.90234.21234.25234.252,095,700
17 Jan 2023243.79244.35236.14236.78236.782,972,800
13 Jan 2023243.80246.67242.68245.36245.361,712,800
12 Jan 2023244.36245.93242.58244.26244.261,170,000
11 Jan 2023241.96245.22241.48245.05245.051,364,100
10 Jan 2023239.01241.01237.46240.78240.78969,400
09 Jan 2023241.12243.52239.27239.51239.511,963,500
06 Jan 2023235.98242.51235.05240.16240.161,771,700
05 Jan 2023237.50238.06232.18233.63233.631,575,000
04 Jan 2023240.17241.37236.92238.78238.781,368,100
03 Jan 2023240.79241.51235.27237.66237.661,749,800
30 Dec 2022239.70240.20236.05238.86238.861,042,600
29 Dec 2022238.18241.83238.18240.62240.62975,200
28 Dec 2022241.35242.74237.72237.85237.851,045,300
27 Dec 2022241.37242.19239.34241.03241.03926,700
23 Dec 2022237.92241.65236.59240.94240.941,049,600
22 Dec 2022244.48244.71236.74239.16239.162,369,700
21 Dec 2022245.92247.56244.13247.04247.041,341,300
20 Dec 2022244.88245.31241.64243.91243.911,445,900
19 Dec 2022245.31247.10243.66245.06245.061,810,400
16 Dec 2022246.25247.92244.44247.05247.054,051,700
15 Dec 2022256.96257.70248.08248.79248.791,843,200
14 Dec 2022262.49265.46258.68260.08260.081,863,100
13 Dec 2022273.89274.92261.10262.20262.202,086,100
12 Dec 2022258.66264.98256.87264.43264.431,277,600
09 Dec 2022260.17260.38256.95257.20257.201,991,400
08 Dec 2022258.37261.02258.20260.05260.051,197,200
08 Dec 20221.25 Dividend
07 Dec 2022259.23259.81257.33259.22257.971,265,500
06 Dec 2022264.28264.67257.05258.53257.281,371,300
05 Dec 2022266.55267.00263.46264.39263.121,256,000
02 Dec 2022263.11270.88263.11269.90268.601,807,000
01 Dec 2022267.06269.40263.91267.95266.661,449,900
30 Nov 2022257.08264.95254.64264.14262.874,155,500
29 Nov 2022257.15258.71255.43257.06255.821,131,700
28 Nov 2022263.49264.35257.60258.33257.081,465,700
25 Nov 2022263.60264.94261.96263.95262.68594,700
23 Nov 2022261.96264.00260.24262.58261.311,386,300
22 Nov 2022259.83262.54258.06261.97260.711,267,400
21 Nov 2022257.90260.43256.15257.60256.361,243,600
18 Nov 2022256.40257.82253.82256.02254.791,806,600
17 Nov 2022250.94255.00249.75253.55252.331,116,700
16 Nov 2022254.65256.72253.05253.62252.401,430,800
15 Nov 2022250.69254.94248.90253.32252.101,517,300
14 Nov 2022248.99252.76248.36250.08248.871,556,600
11 Nov 2022254.21255.96247.43249.23248.032,126,800
10 Nov 2022251.18255.67247.58254.88253.652,672,800
09 Nov 2022243.65245.60240.01240.38239.221,242,900
08 Nov 2022240.94248.45240.12245.04243.861,724,200
07 Nov 2022238.52241.23236.32240.41239.251,250,400
04 Nov 2022238.82239.58232.08236.86235.721,468,600
03 Nov 2022234.53239.86233.39236.10234.961,987,000
02 Nov 2022243.64247.75237.34237.44236.301,592,400
01 Nov 2022242.34244.31240.88243.64242.471,522,600
31 Oct 2022240.59242.39239.46241.70240.531,711,400
28 Oct 2022236.05243.22235.57242.64241.471,589,200
27 Oct 2022235.33238.26233.71234.97233.841,806,100
26 Oct 2022246.03246.30233.88235.14234.012,942,400
25 Oct 2022235.32238.40235.32237.76236.612,216,200
24 Oct 2022235.30238.38233.45236.91235.771,731,700
21 Oct 2022228.94233.17227.42232.74231.622,112,100
20 Oct 2022233.60234.70228.88229.48228.371,314,300
19 Oct 2022231.24234.19230.22233.24232.121,631,000
18 Oct 2022236.75239.26232.77235.02233.891,619,100
17 Oct 2022230.33233.56229.88233.08231.962,123,100
14 Oct 2022232.60233.21225.42225.91224.822,166,300
13 Oct 2022219.58231.31218.80229.90228.791,919,300
12 Oct 2022227.26227.42224.02224.11223.031,215,200
11 Oct 2022228.18228.69225.11226.27225.181,449,600
10 Oct 2022227.86230.30226.17228.69227.591,081,300
07 Oct 2022231.95232.72225.91227.12226.022,068,400
06 Oct 2022239.38240.97234.60234.89233.761,497,700
05 Oct 2022235.43241.13234.05239.05237.901,659,100
04 Oct 2022234.97237.96234.41236.62235.481,941,000
03 Oct 2022228.35233.47227.69232.25231.131,784,200
30 Sept 2022227.77229.69225.94226.19225.102,875,300
29 Sept 2022230.81230.83225.33227.75226.652,020,500
28 Sept 2022229.23233.34227.13231.95230.832,337,900
27 Sept 2022230.41231.95225.53227.62226.521,872,700
26 Sept 2022229.97232.40227.82228.64227.541,686,600
23 Sept 2022230.24230.88227.69230.28229.171,952,500
22 Sept 2022229.85232.49228.85230.47229.361,628,300
21 Sept 2022235.61237.09230.34230.42229.311,430,500
20 Sept 2022234.47234.69231.63233.54232.411,746,600
19 Sept 2022230.82235.82230.81235.72234.581,471,700
16 Sept 2022229.92234.28228.24233.64232.512,719,700
15 Sept 2022233.55234.76229.59230.71229.602,096,500
14 Sept 2022236.00236.71232.64234.48233.352,532,200
13 Sept 2022239.94241.10234.22235.06233.932,602,600
12 Sept 2022245.08245.75243.31243.95242.771,651,200
09 Sept 2022243.17245.08241.11244.30243.122,076,100
08 Sept 2022236.69242.07235.78241.94240.771,702,700
08 Sept 20221.04 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...