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:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 244.50 | 245.00 | 241.67 | 241.99 | 241.99 | 1,454,200 |
| 17 Apr 2024 | 245.08 | 245.08 | 242.03 | 242.90 | 242.90 | 1,126,100 |
| 16 Apr 2024 | 245.01 | 245.53 | 243.43 | 244.21 | 244.21 | 1,457,700 |
| 15 Apr 2024 | 247.08 | 247.32 | 243.12 | 244.08 | 244.08 | 1,383,600 |
| 12 Apr 2024 | 242.93 | 244.20 | 242.19 | 243.85 | 243.85 | 1,226,400 |
| 11 Apr 2024 | 246.53 | 246.77 | 242.97 | 244.42 | 244.42 | 1,099,200 |
| 10 Apr 2024 | 248.34 | 248.79 | 244.33 | 245.79 | 245.79 | 1,263,200 |
| 09 Apr 2024 | 248.30 | 250.10 | 246.59 | 250.01 | 250.01 | 1,158,700 |
| 08 Apr 2024 | 244.37 | 247.00 | 244.27 | 246.64 | 246.64 | 905,600 |
| 05 Apr 2024 | 241.95 | 245.92 | 241.27 | 244.85 | 244.85 | 1,420,100 |
| 04 Apr 2024 | 247.57 | 247.62 | 241.40 | 241.49 | 241.49 | 1,690,600 |
| 03 Apr 2024 | 247.82 | 248.41 | 244.74 | 245.13 | 245.13 | 2,370,100 |
| 02 Apr 2024 | 240.11 | 248.73 | 239.72 | 247.66 | 247.66 | 2,297,400 |
| 01 Apr 2024 | 250.38 | 250.61 | 245.02 | 245.31 | 245.31 | 1,535,500 |
| 28 Mar 2024 | 249.63 | 251.06 | 249.03 | 249.74 | 249.74 | 1,302,000 |
| 27 Mar 2024 | 246.95 | 249.43 | 246.88 | 248.33 | 248.33 | 1,149,200 |
| 26 Mar 2024 | 243.56 | 245.25 | 243.40 | 245.07 | 245.07 | 1,072,900 |
| 25 Mar 2024 | 247.42 | 247.75 | 244.05 | 244.20 | 244.20 | 1,069,600 |
| 22 Mar 2024 | 251.23 | 251.23 | 246.96 | 247.61 | 247.61 | 1,612,600 |
| 21 Mar 2024 | 248.47 | 250.53 | 247.42 | 248.95 | 248.95 | 1,858,000 |
| 20 Mar 2024 | 245.01 | 247.87 | 244.12 | 247.72 | 247.72 | 2,105,100 |
| 19 Mar 2024 | 242.57 | 244.32 | 241.29 | 244.13 | 244.13 | 1,864,200 |
| 18 Mar 2024 | 243.61 | 244.28 | 241.68 | 241.85 | 241.85 | 2,001,900 |
| 15 Mar 2024 | 242.98 | 243.83 | 238.83 | 242.09 | 242.09 | 11,912,100 |
| 14 Mar 2024 | 244.71 | 244.99 | 242.23 | 243.25 | 243.25 | 1,867,500 |
| 13 Mar 2024 | 244.67 | 245.26 | 243.07 | 244.21 | 244.21 | 1,559,000 |
| 12 Mar 2024 | 244.09 | 245.66 | 242.61 | 244.67 | 244.67 | 1,978,800 |
| 11 Mar 2024 | 243.23 | 244.53 | 241.70 | 244.09 | 244.09 | 1,477,100 |
| 08 Mar 2024 | 243.90 | 244.31 | 241.48 | 242.40 | 242.40 | 1,815,500 |
| 07 Mar 2024 | 243.76 | 245.97 | 243.25 | 244.25 | 244.25 | 2,445,400 |
| 07 Mar 2024 | 1.4 Dividend | |||||
| 06 Mar 2024 | 244.96 | 246.28 | 243.08 | 243.76 | 242.36 | 2,163,700 |
| 05 Mar 2024 | 246.35 | 246.66 | 242.58 | 244.00 | 242.60 | 2,433,300 |
| 04 Mar 2024 | 247.01 | 249.42 | 243.80 | 246.20 | 244.79 | 3,661,500 |
| 01 Mar 2024 | 249.43 | 250.18 | 248.33 | 249.69 | 248.26 | 2,091,000 |
| 29 Feb 2024 | 253.70 | 253.81 | 250.16 | 251.13 | 249.69 | 2,796,700 |
| 28 Feb 2024 | 250.56 | 251.91 | 250.15 | 251.56 | 250.12 | 1,508,100 |
| 27 Feb 2024 | 253.15 | 253.30 | 250.21 | 251.31 | 249.87 | 1,241,800 |
| 26 Feb 2024 | 256.57 | 256.57 | 253.48 | 253.55 | 252.09 | 1,141,300 |
| 23 Feb 2024 | 255.24 | 256.21 | 254.96 | 255.87 | 254.40 | 1,306,600 |
| 22 Feb 2024 | 254.07 | 255.75 | 253.51 | 254.76 | 253.30 | 1,692,900 |
| 21 Feb 2024 | 253.56 | 254.02 | 251.53 | 253.92 | 252.46 | 1,146,400 |
| 20 Feb 2024 | 253.40 | 254.52 | 252.54 | 252.94 | 251.49 | 1,439,300 |
| 16 Feb 2024 | 251.75 | 254.36 | 250.64 | 252.97 | 251.52 | 2,098,800 |
| 15 Feb 2024 | 251.60 | 252.82 | 251.13 | 252.05 | 250.60 | 1,387,600 |
| 14 Feb 2024 | 250.10 | 251.26 | 249.06 | 250.90 | 249.46 | 1,131,500 |
| 13 Feb 2024 | 250.45 | 250.50 | 247.87 | 249.59 | 248.16 | 1,827,900 |
| 12 Feb 2024 | 249.75 | 250.78 | 249.40 | 250.07 | 248.63 | 1,260,500 |
| 09 Feb 2024 | 250.89 | 251.00 | 248.87 | 249.99 | 248.55 | 1,243,300 |
| 08 Feb 2024 | 249.99 | 251.19 | 248.40 | 251.08 | 249.64 | 1,330,900 |
| 07 Feb 2024 | 251.83 | 252.37 | 249.70 | 250.27 | 248.83 | 1,460,700 |
| 06 Feb 2024 | 249.40 | 251.80 | 248.52 | 250.81 | 249.37 | 1,690,500 |
| 05 Feb 2024 | 248.59 | 248.84 | 246.09 | 248.28 | 246.85 | 1,733,200 |
| 02 Feb 2024 | 247.58 | 249.83 | 246.73 | 248.81 | 247.38 | 2,223,000 |
| 01 Feb 2024 | 245.00 | 247.25 | 241.97 | 247.08 | 245.66 | 2,008,000 |
| 31 Jan 2024 | 246.41 | 251.22 | 244.00 | 245.78 | 244.37 | 4,436,100 |
| 30 Jan 2024 | 235.93 | 238.84 | 235.11 | 238.59 | 237.22 | 2,024,100 |
| 29 Jan 2024 | 234.44 | 237.71 | 234.38 | 237.71 | 236.34 | 2,165,100 |
| 26 Jan 2024 | 237.76 | 237.76 | 235.50 | 236.10 | 234.74 | 1,677,900 |
| 25 Jan 2024 | 239.24 | 240.75 | 236.26 | 236.72 | 235.36 | 1,993,300 |
| 24 Jan 2024 | 241.41 | 241.59 | 238.18 | 238.44 | 237.07 | 1,744,500 |
| 23 Jan 2024 | 239.40 | 240.50 | 238.43 | 240.36 | 238.98 | 1,245,100 |
| 22 Jan 2024 | 238.08 | 240.26 | 237.92 | 239.40 | 238.03 | 1,761,200 |
| 19 Jan 2024 | 236.70 | 239.22 | 234.64 | 238.24 | 236.87 | 1,822,100 |
| 18 Jan 2024 | 235.06 | 236.68 | 234.16 | 236.08 | 234.72 | 1,182,700 |
| 17 Jan 2024 | 236.14 | 237.26 | 234.45 | 235.39 | 234.04 | 1,409,300 |
| 16 Jan 2024 | 235.13 | 235.89 | 233.29 | 235.28 | 233.93 | 1,288,800 |
| 12 Jan 2024 | 236.65 | 237.40 | 234.06 | 235.95 | 234.59 | 932,200 |
| 11 Jan 2024 | 235.35 | 235.80 | 232.35 | 235.34 | 233.99 | 1,545,200 |
| 10 Jan 2024 | 234.96 | 236.12 | 234.44 | 235.29 | 233.94 | 1,218,000 |
| 09 Jan 2024 | 235.00 | 236.99 | 234.73 | 235.22 | 233.87 | 1,135,000 |
| 08 Jan 2024 | 235.55 | 237.16 | 234.94 | 236.76 | 235.40 | 1,678,500 |
| 05 Jan 2024 | 232.64 | 235.43 | 232.45 | 235.21 | 233.86 | 1,765,400 |
| 04 Jan 2024 | 233.99 | 235.35 | 233.41 | 233.66 | 232.32 | 2,145,400 |
| 03 Jan 2024 | 233.63 | 234.22 | 231.67 | 232.51 | 231.17 | 1,831,500 |
| 02 Jan 2024 | 233.38 | 233.85 | 231.89 | 233.42 | 232.08 | 1,955,400 |
| 29 Dec 2023 | 232.43 | 233.44 | 231.86 | 232.97 | 231.63 | 1,020,200 |
| 28 Dec 2023 | 232.12 | 233.37 | 231.38 | 232.49 | 231.15 | 1,141,000 |
| 27 Dec 2023 | 231.89 | 232.75 | 230.96 | 231.61 | 230.28 | 925,600 |
| 26 Dec 2023 | 231.59 | 233.02 | 230.38 | 232.54 | 231.20 | 1,028,900 |
| 22 Dec 2023 | 228.99 | 231.63 | 228.50 | 230.97 | 229.64 | 1,231,900 |
| 21 Dec 2023 | 232.00 | 232.00 | 227.12 | 228.99 | 227.67 | 1,744,800 |
| 20 Dec 2023 | 233.51 | 235.46 | 232.01 | 232.23 | 230.90 | 1,654,400 |
| 19 Dec 2023 | 234.96 | 235.85 | 233.40 | 233.70 | 232.36 | 1,394,000 |
| 18 Dec 2023 | 236.34 | 236.48 | 233.99 | 234.85 | 233.50 | 1,492,600 |
| 15 Dec 2023 | 235.89 | 237.18 | 233.69 | 234.14 | 232.80 | 5,260,500 |
| 14 Dec 2023 | 240.19 | 240.22 | 235.29 | 235.97 | 234.61 | 2,361,000 |
| 13 Dec 2023 | 237.27 | 239.26 | 235.57 | 239.22 | 237.85 | 1,579,800 |
| 12 Dec 2023 | 235.00 | 236.69 | 233.16 | 236.68 | 235.32 | 1,905,100 |
| 11 Dec 2023 | 231.32 | 235.26 | 230.86 | 233.29 | 231.95 | 1,981,500 |
| 08 Dec 2023 | 229.19 | 232.59 | 228.27 | 229.27 | 227.95 | 1,772,400 |
| 07 Dec 2023 | 231.50 | 232.72 | 229.40 | 229.99 | 228.67 | 1,758,400 |
| 07 Dec 2023 | 1.4 Dividend | |||||
| 06 Dec 2023 | 232.19 | 232.99 | 230.23 | 232.35 | 229.62 | 1,676,900 |
| 05 Dec 2023 | 232.53 | 232.89 | 229.86 | 231.56 | 228.84 | 1,665,900 |
| 04 Dec 2023 | 231.40 | 233.29 | 231.17 | 232.58 | 229.85 | 2,795,100 |
| 01 Dec 2023 | 229.64 | 233.31 | 229.23 | 232.94 | 230.21 | 1,647,700 |
| 30 Nov 2023 | 229.50 | 230.00 | 227.48 | 229.92 | 227.22 | 4,351,800 |
| 29 Nov 2023 | 229.84 | 231.06 | 228.84 | 229.16 | 226.47 | 1,291,200 |
| 28 Nov 2023 | 229.41 | 230.29 | 228.44 | 228.99 | 226.30 | 1,162,300 |
| *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.