Australia markets closed

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
255.87+1.11 (+0.44%)
At close: 04:00PM EST
254.96 -0.91 (-0.36%)
After hours: 08:00PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024255.24256.21254.96255.87255.871,306,600
22 Feb 2024254.07255.75253.51254.76254.761,692,900
21 Feb 2024253.56254.02251.53253.92253.921,146,400
20 Feb 2024253.40254.52252.54252.94252.941,439,300
16 Feb 2024251.75254.36250.64252.97252.972,098,800
15 Feb 2024251.60252.82251.13252.05252.051,387,600
14 Feb 2024250.10251.26249.06250.90250.901,131,500
13 Feb 2024250.45250.50247.87249.59249.591,827,900
12 Feb 2024249.75250.78249.40250.07250.071,260,500
09 Feb 2024250.89251.00248.87249.99249.991,243,300
08 Feb 2024249.99251.19248.40251.08251.081,330,900
07 Feb 2024251.83252.37249.70250.27250.271,460,700
06 Feb 2024249.40251.80248.52250.81250.811,690,500
05 Feb 2024248.59248.84246.09248.28248.281,733,200
02 Feb 2024247.58249.83246.73248.81248.812,223,000
01 Feb 2024245.00247.25241.97247.08247.082,008,000
31 Jan 2024246.41251.22244.00245.78245.784,436,100
30 Jan 2024235.93238.84235.11238.59238.592,024,100
29 Jan 2024234.44237.71234.38237.71237.712,165,100
26 Jan 2024237.76237.76235.50236.10236.101,677,900
25 Jan 2024239.24240.75236.26236.72236.721,993,300
24 Jan 2024241.41241.59238.18238.44238.441,744,500
23 Jan 2024239.40240.50238.43240.36240.361,245,100
22 Jan 2024238.08240.26237.92239.40239.401,761,200
19 Jan 2024236.70239.22234.64238.24238.241,822,100
18 Jan 2024235.06236.68234.16236.08236.081,182,700
17 Jan 2024236.14237.26234.45235.39235.391,409,300
16 Jan 2024235.13235.89233.29235.28235.281,288,800
12 Jan 2024236.65237.40234.06235.95235.95932,200
11 Jan 2024235.35235.80232.35235.34235.341,545,200
10 Jan 2024234.96236.12234.44235.29235.291,218,000
09 Jan 2024235.00236.99234.73235.22235.221,135,000
08 Jan 2024235.55237.16234.94236.76236.761,678,500
05 Jan 2024232.64235.43232.45235.21235.211,765,400
04 Jan 2024233.99235.35233.41233.66233.662,145,400
03 Jan 2024233.63234.22231.67232.51232.511,831,500
02 Jan 2024233.38233.85231.89233.42233.421,955,400
29 Dec 2023232.43233.44231.86232.97232.971,020,200
28 Dec 2023232.12233.37231.38232.49232.491,141,000
27 Dec 2023231.89232.75230.96231.61231.61925,600
26 Dec 2023231.59233.02230.38232.54232.541,028,900
22 Dec 2023228.99231.63228.50230.97230.971,231,900
21 Dec 2023232.00232.00227.12228.99228.991,744,800
20 Dec 2023233.51235.46232.01232.23232.231,654,400
19 Dec 2023234.96235.85233.40233.70233.701,394,000
18 Dec 2023236.34236.48233.99234.85234.851,492,600
15 Dec 2023235.89237.18233.69234.14234.145,260,500
14 Dec 2023240.19240.22235.29235.97235.972,361,000
13 Dec 2023237.27239.26235.57239.22239.221,579,800
12 Dec 2023235.00236.69233.16236.68236.681,905,100
11 Dec 2023231.32235.26230.86233.29233.291,981,500
08 Dec 2023229.19232.59228.27229.27229.271,772,400
07 Dec 2023231.50232.72229.40229.99229.991,758,400
07 Dec 20231.4 Dividend
06 Dec 2023232.19232.99230.23232.35230.951,676,900
05 Dec 2023232.53232.89229.86231.56230.161,665,900
04 Dec 2023231.40233.29231.17232.58231.182,795,100
01 Dec 2023229.64233.31229.23232.94231.541,647,700
30 Nov 2023229.50230.00227.48229.92228.534,351,800
29 Nov 2023229.84231.06228.84229.16227.781,291,200
28 Nov 2023229.41230.29228.44228.99227.611,162,300
27 Nov 2023230.20230.37228.19229.16227.781,551,600
24 Nov 2023231.52231.98229.10230.66229.27659,800
22 Nov 2023232.70233.75229.80231.15229.761,439,200
21 Nov 2023231.81232.15230.07231.21229.821,715,600
20 Nov 2023228.64232.44228.44231.71230.311,403,700
17 Nov 2023230.96230.96228.00229.39228.011,664,600
16 Nov 2023231.71233.30227.25229.91228.521,588,400
15 Nov 2023230.44232.48230.13230.46229.071,553,600
14 Nov 2023229.64231.22228.78230.42229.031,297,600
13 Nov 2023227.45227.53226.09226.35224.991,229,200
10 Nov 2023228.12229.19226.34228.49227.111,429,600
09 Nov 2023226.43227.11225.38226.52225.161,513,200
08 Nov 2023224.06226.47223.28225.48224.121,389,200
07 Nov 2023221.02223.41219.21222.25220.911,668,400
06 Nov 2023219.43220.96218.63220.54219.211,127,100
03 Nov 2023221.03222.32216.42219.31217.992,455,300
02 Nov 2023211.63218.75211.52218.56217.242,262,700
01 Nov 2023215.00215.00205.53210.37209.103,416,600
31 Oct 2023216.67218.95215.25218.22216.912,557,200
30 Oct 2023215.68217.11213.26216.08214.781,704,200
27 Oct 2023218.33218.58213.90214.84213.552,070,000
26 Oct 2023218.30222.46217.12218.84217.522,603,800
25 Oct 2023229.65230.06217.00218.33217.014,914,400
24 Oct 2023241.01242.58237.92240.45239.001,562,100
23 Oct 2023241.68243.63240.82241.16239.711,162,400
20 Oct 2023246.30246.60241.45241.68240.221,562,200
19 Oct 2023248.08249.50245.64246.08244.601,156,800
18 Oct 2023249.57250.34247.85248.26246.761,074,800
17 Oct 2023250.40250.41248.05249.33247.831,054,600
16 Oct 2023248.91250.11247.67249.26247.761,037,900
13 Oct 2023248.50249.54245.34247.50246.011,443,800
12 Oct 2023250.61250.82246.30247.65246.161,400,800
11 Oct 2023249.66249.92247.42249.46247.961,134,400
10 Oct 2023250.18251.30247.69249.15247.651,648,900
09 Oct 2023245.78250.42245.30250.18248.671,022,800
06 Oct 2023242.15247.65240.28246.38244.901,574,900
05 Oct 2023244.51244.92241.10243.36241.89935,300
04 Oct 2023241.29244.35239.88243.98242.511,388,600
03 Oct 2023238.91240.56238.28240.42238.971,216,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...