Australia markets close in 1 hour 49 minutes

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
239.35+0.63 (+0.26%)
At close: 04:00PM EDT
239.35 0.00 (0.00%)
After hours: 05:18PM EDT
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2023237.62240.93237.62239.35239.351,026,175
21 Sept 2023242.63243.09238.62238.72238.721,260,100
20 Sept 2023247.21247.21243.80243.87243.871,364,700
19 Sept 2023246.44247.05243.97245.84245.841,030,700
18 Sept 2023246.16248.14245.70247.28247.281,218,500
15 Sept 2023248.44248.91244.69245.31245.312,898,800
14 Sept 2023248.43248.74246.35248.29248.291,350,200
13 Sept 2023247.44249.13246.95247.81247.811,364,400
12 Sept 2023247.05248.68246.90248.02248.021,303,300
11 Sept 2023249.28249.89246.89248.20248.201,297,200
08 Sept 2023251.28251.39248.86249.37249.371,191,000
07 Sept 2023250.81251.59249.81250.12250.121,021,600
07 Sept 20231.25 Dividend
06 Sept 2023252.58252.67249.90251.05249.801,311,000
05 Sept 2023254.88255.57250.32252.85251.591,616,500
01 Sept 2023254.79256.76254.05255.75254.481,491,300
31 Aug 2023255.85256.43254.00254.61253.342,400,100
30 Aug 2023254.78256.19253.64254.93253.661,587,500
29 Aug 2023253.88255.60252.94254.35253.081,139,600
28 Aug 2023254.90255.78253.34254.39253.12813,600
25 Aug 2023251.37254.15250.63253.05251.791,039,500
24 Aug 2023251.87253.63249.68249.80248.561,132,600
23 Aug 2023250.13251.52249.86250.92249.671,027,800
22 Aug 2023250.88252.03248.91249.53248.29926,100
21 Aug 2023250.37252.34249.91251.11249.861,205,300
18 Aug 2023249.16251.76248.63251.05249.802,044,300
17 Aug 2023252.43252.84249.44250.28249.031,394,500
16 Aug 2023250.92252.98250.35250.90249.651,275,300
15 Aug 2023250.77252.23250.12250.97249.721,092,800
14 Aug 2023253.15254.31250.99251.96250.711,113,200
11 Aug 2023250.26253.37250.08252.82251.56926,400
10 Aug 2023251.67254.13249.78250.56249.311,153,700
09 Aug 2023248.80251.30248.31250.31249.061,145,000
08 Aug 2023249.49250.70247.26248.34247.101,068,600
07 Aug 2023246.89251.02246.38250.82249.571,266,800
04 Aug 2023249.07249.26245.37245.76244.541,237,800
03 Aug 2023247.95248.81246.11248.00246.771,129,000
02 Aug 2023245.05248.32245.05247.36246.131,809,100
01 Aug 2023247.26248.77245.02248.32247.081,305,500
31 July 2023250.60250.60245.84247.26246.032,052,000
28 July 2023254.07254.99249.56250.61249.361,788,600
27 July 2023254.75256.84249.64250.88249.632,677,400
26 July 2023244.00256.15244.00253.45252.193,397,900
25 July 2023238.61241.07238.14240.48239.281,936,500
24 July 2023237.38239.61236.98239.50238.311,564,600
21 July 2023238.69239.82237.53237.69236.514,660,700
20 July 2023236.48238.33235.29237.08235.901,453,900
19 July 2023235.18238.53235.11237.33236.151,818,800
18 July 2023233.39237.09233.00235.90234.731,718,400
17 July 2023228.26234.44228.26233.72232.561,700,800
14 July 2023227.20229.71226.62229.47228.331,185,500
13 July 2023225.24227.61224.61227.16226.031,192,100
12 July 2023228.88228.97224.37224.99223.871,368,800
11 July 2023224.84226.64223.62226.38225.251,278,200
10 July 2023219.24225.73219.21224.26223.141,788,300
07 July 2023219.82221.35218.52218.74217.651,678,400
06 July 2023218.09222.16218.09221.65220.551,889,300
05 July 2023218.11220.20217.22219.70218.611,113,000
03 July 2023218.22219.23216.25218.73217.64848,300
30 June 2023217.52220.55217.47219.79218.701,781,800
29 June 2023216.10219.48214.29216.46215.381,539,700
28 June 2023215.15216.48213.73215.61214.541,725,600
27 June 2023215.71216.36214.05215.61214.541,313,300
26 June 2023212.92216.30212.82215.54214.471,169,600
23 June 2023218.45218.86213.21213.83212.772,189,700
22 June 2023220.15222.27218.83220.40219.301,279,700
21 June 2023219.43221.81218.33220.56219.461,602,700
20 June 2023221.47222.28219.90220.28219.181,779,400
16 June 2023222.29222.74220.74221.32220.223,337,400
15 June 2023216.31221.56215.60220.97219.871,911,100
14 June 2023221.50222.15215.30216.09215.012,116,800
13 June 2023218.93220.61218.54220.49219.391,345,100
12 June 2023215.23218.60214.48218.36217.271,348,200
09 June 2023214.33215.68213.48215.22214.151,295,900
08 June 2023215.39215.70213.48215.19214.121,338,700
08 June 20231.25 Dividend
07 June 2023216.25216.63214.72216.47214.151,652,500
06 June 2023217.20217.96215.23216.74214.421,252,600
05 June 2023217.05217.27215.61216.24213.921,205,400
02 June 2023212.70216.94211.41216.52214.201,449,200
01 June 2023210.39212.17208.66211.81209.541,963,200
31 May 2023210.45210.51206.17208.99206.757,408,400
30 May 2023212.66213.00207.72210.12207.871,916,600
26 May 2023211.41212.96209.92212.48210.202,143,600
25 May 2023211.81212.10208.81210.40208.142,066,000
24 May 2023215.73215.99213.91214.00211.701,434,100
23 May 2023216.00216.50215.04215.55213.241,942,900
22 May 2023216.86217.40215.21216.53214.211,521,600
19 May 2023216.64217.54215.26216.18213.861,504,200
18 May 2023213.30215.79213.01215.43213.121,598,100
17 May 2023213.74214.99212.37213.96211.671,257,300
16 May 2023213.51213.87211.89212.34210.061,706,800
15 May 2023212.24214.57212.00214.39212.09893,400
12 May 2023210.76212.95210.75212.74210.461,257,000
11 May 2023213.76214.52209.14209.81207.561,935,100
10 May 2023215.04215.98212.06215.01212.701,007,900
09 May 2023213.93214.26212.15213.66211.371,204,400
08 May 2023216.37216.49213.56214.27211.971,001,600
05 May 2023215.15217.55213.94215.48213.171,455,100
04 May 2023216.54216.67213.11213.81211.521,241,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...