Advertisement
U.S. Markets closed

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
305.18+14.00 (+4.81%)
At close: 04:00PM EST
307.00 +1.82 (+0.60%)
After hours: 06:52PM EST
Advertisement
Time Period:
Nov 06, 2023 - Nov 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 06, 2024299.59306.71296.74305.18305.182,869,300
Nov 05, 2024289.58291.71288.44291.18291.18897,600
Nov 04, 2024290.00292.25288.98289.86289.861,184,300
Nov 01, 2024288.01289.37285.99288.18288.182,037,000
Oct 31, 2024291.51292.54288.94289.24289.242,215,700
Oct 30, 2024286.20292.87285.60292.78292.782,012,600
Oct 29, 2024285.44289.66284.39287.95287.952,583,000
Oct 28, 2024288.51289.19286.04286.44286.441,591,800
Oct 25, 2024290.37290.85287.60287.96287.961,691,500
Oct 24, 2024290.04291.24288.76289.43289.431,261,700
Oct 23, 2024289.72292.44289.36290.04290.041,183,700
Oct 22, 2024290.15291.78288.42291.34291.34983,100
Oct 21, 2024291.73291.99289.18290.91290.911,044,300
Oct 18, 2024292.57292.76290.24292.29292.292,738,200
Oct 17, 2024292.04292.83289.99291.96291.962,299,200
Oct 16, 2024289.11291.16287.79290.70290.701,242,100
Oct 15, 2024291.70294.18289.89290.04290.041,532,000
Oct 14, 2024288.99291.77288.43291.00291.00969,700
Oct 11, 2024286.94288.50286.66288.36288.36952,200
Oct 10, 2024287.50287.59285.72286.91286.91864,500
Oct 09, 2024285.83288.30284.59287.77287.771,253,300
Oct 08, 2024283.05286.11281.99285.42285.421,176,000
Oct 07, 2024283.56284.92281.27282.12282.121,443,300
Oct 04, 2024285.70286.30282.67285.16285.161,076,700
Oct 03, 2024282.79285.67282.11284.62284.621,489,500
Oct 02, 2024280.08283.76278.68283.55283.551,297,900
Oct 01, 2024278.18281.18273.45280.08280.081,909,900
Sep 30, 2024273.51277.04272.18276.73276.731,987,800
Sep 27, 2024274.80276.21272.71272.88272.881,581,300
Sep 26, 2024275.92276.76273.63274.43274.431,333,800
Sep 25, 2024276.36276.99274.96275.25275.251,076,300
Sep 24, 2024277.46277.96275.00276.64276.641,436,900
Sep 23, 2024276.88277.84275.27277.58277.581,435,000
Sep 20, 2024276.78278.01274.30276.41276.413,271,500
Sep 19, 2024279.43279.71276.51277.69277.691,559,300
Sep 18, 2024279.45281.14275.43275.91275.911,521,100
Sep 17, 2024278.07281.54278.07279.41279.412,163,300
Sep 16, 2024279.03279.78276.97278.60278.601,699,400
Sep 13, 2024276.78278.68275.83277.51277.511,183,100
Sep 12, 2024277.58279.01273.90278.40278.401,499,000
Sep 11, 2024277.31277.85270.71277.48277.481,556,000
Sep 10, 2024277.05279.58275.47279.26279.261,354,300
Sep 09, 2024269.70276.13269.70275.59275.591,784,400
Sep 06, 2024271.04271.49267.79269.56269.562,814,500
Sep 05, 2024274.80274.94269.02270.17270.171,856,300
Sep 04, 2024276.00278.25273.68275.22275.221,374,400
Sep 03, 2024273.00278.02273.00275.55275.551,589,900
Aug 30, 2024273.87276.74272.30275.91275.911,548,100
Aug 29, 2024274.54275.27271.68273.36273.36850,400
Aug 28, 2024275.79276.77271.81272.68272.681,369,500
Aug 27, 2024271.28275.10270.75274.68274.681,260,000
Aug 26, 2024270.55271.87270.11271.35271.35792,600
Aug 23, 2024270.60270.99268.20269.60269.601,206,700
Aug 22, 2024268.93269.58267.25269.38269.381,137,600
Aug 21, 2024265.79268.11264.73267.85267.851,305,100
Aug 20, 2024263.87265.00263.42264.54264.54913,300
Aug 19, 2024264.63265.88262.88264.65264.65998,100
Aug 16, 2024263.69264.53262.21264.09264.091,013,200
Aug 15, 2024263.50264.67261.86263.66263.661,169,500
Aug 14, 2024260.91263.39260.36262.82262.821,047,600
Aug 13, 2024259.77262.02259.08261.91261.911,104,500
Aug 12, 2024260.98261.74258.63259.12259.121,257,100
Aug 09, 2024261.57262.51259.93262.18262.181,462,300
Aug 08, 2024258.51263.37258.51262.79262.791,968,000
Aug 07, 2024259.33265.21258.66258.91258.912,011,700
Aug 06, 2024257.74262.99256.47259.47259.471,847,500
Aug 05, 2024267.45268.48256.62258.14258.142,295,700
Aug 02, 2024262.00263.95259.47263.52263.522,310,600
Aug 01, 2024260.38263.80258.79261.30261.302,282,000
Jul 31, 2024260.11269.49259.00262.62262.623,046,500
Jul 30, 2024256.14258.75255.97257.74257.741,762,400
Jul 29, 2024254.50256.13252.63255.21255.212,120,000
Jul 26, 2024249.57253.46249.49252.67252.671,449,500
Jul 25, 2024249.06254.35247.98249.58249.581,476,200
Jul 24, 2024249.66249.66245.80247.10247.101,853,200
Jul 23, 2024246.92248.85246.01248.35248.35765,400
Jul 22, 2024249.17249.17245.93247.99247.991,421,300
Jul 19, 2024248.23248.87244.65246.97246.971,424,500
Jul 18, 2024248.21251.78247.11247.40247.401,225,800
Jul 17, 2024246.79250.03246.79249.25249.251,896,800
Jul 16, 2024243.09246.57242.76245.82245.821,252,800
Jul 15, 2024238.19242.76238.19242.64242.641,268,300
Jul 12, 2024236.28239.47235.99238.02238.021,312,700
Jul 11, 2024233.89238.22233.14235.63235.631,882,300
Jul 10, 2024233.85234.41231.27234.15234.151,687,000
Jul 09, 2024233.12235.00232.90234.71234.711,458,700
Jul 08, 2024235.48236.43233.02233.44233.441,448,800
Jul 05, 2024235.74236.52233.75235.56235.561,847,300
Jul 03, 2024235.95237.57234.73236.91236.91815,700
Jul 02, 2024236.60236.88234.00236.63236.631,278,100
Jul 01, 2024239.30241.41235.08235.67235.672,124,700
Jun 28, 2024238.26241.14237.47238.69238.692,595,000
Jun 27, 2024237.87239.29236.24237.30237.302,066,800
Jun 26, 2024246.61247.68237.21238.02238.023,146,300
Jun 25, 2024250.38250.38246.44248.40248.401,492,900
Jun 24, 2024248.26250.75247.17249.20249.201,303,100
Jun 21, 2024246.92248.59246.48247.97247.973,022,800
Jun 20, 2024244.76246.91243.91246.06246.061,954,200
Jun 18, 2024245.14245.55243.51244.41244.411,004,800
Jun 17, 2024240.82245.96240.04244.96244.961,347,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...