NasdaqGS - Nasdaq Real Time Price USD

Automatic Data Processing, Inc. (ADP)

Compare
305.18 +14.00 (+4.81%)
At close: November 6 at 4:00 PM EST
307.00 +1.82 (+0.60%)
After hours: November 6 at 6:52 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 299.59 306.71 296.74 305.18 305.18 2,823,540
Nov 5, 2024 289.58 291.71 288.44 291.18 291.18 897,600
Nov 4, 2024 290.00 292.25 288.98 289.86 289.86 1,184,300
Nov 1, 2024 288.01 289.37 285.99 288.18 288.18 2,037,000
Oct 31, 2024 291.51 292.54 288.94 289.24 289.24 2,215,700
Oct 30, 2024 286.20 292.87 285.60 292.78 292.78 2,012,600
Oct 29, 2024 285.44 289.66 284.39 287.95 287.95 2,583,000
Oct 28, 2024 288.51 289.19 286.04 286.44 286.44 1,591,800
Oct 25, 2024 290.37 290.85 287.60 287.96 287.96 1,691,500
Oct 24, 2024 290.04 291.24 288.76 289.43 289.43 1,261,700
Oct 23, 2024 289.72 292.44 289.36 290.04 290.04 1,183,700
Oct 22, 2024 290.15 291.78 288.42 291.34 291.34 983,100
Oct 21, 2024 291.73 291.99 289.18 290.91 290.91 1,044,300
Oct 18, 2024 292.57 292.76 290.24 292.29 292.29 2,738,200
Oct 17, 2024 292.04 292.83 289.99 291.96 291.96 2,299,200
Oct 16, 2024 289.11 291.16 287.79 290.70 290.70 1,242,100
Oct 15, 2024 291.70 294.18 289.89 290.04 290.04 1,532,000
Oct 14, 2024 288.99 291.77 288.43 291.00 291.00 969,700
Oct 11, 2024 286.94 288.50 286.66 288.36 288.36 952,200
Oct 10, 2024 287.50 287.59 285.72 286.91 286.91 864,500
Oct 9, 2024 285.83 288.30 284.59 287.77 287.77 1,253,300
Oct 8, 2024 283.05 286.11 281.99 285.42 285.42 1,176,000
Oct 7, 2024 283.56 284.92 281.27 282.12 282.12 1,443,300
Oct 4, 2024 285.70 286.30 282.67 285.16 285.16 1,076,700
Oct 3, 2024 282.79 285.67 282.11 284.62 284.62 1,489,500
Oct 2, 2024 280.08 283.76 278.68 283.55 283.55 1,297,900
Oct 1, 2024 278.18 281.18 273.45 280.08 280.08 1,909,900
Sep 30, 2024 273.51 277.04 272.18 276.73 276.73 1,987,800
Sep 27, 2024 274.80 276.21 272.71 272.88 272.88 1,581,300
Sep 26, 2024 275.92 276.76 273.63 274.43 274.43 1,333,800
Sep 25, 2024 276.36 276.99 274.96 275.25 275.25 1,076,300
Sep 24, 2024 277.46 277.96 275.00 276.64 276.64 1,436,900
Sep 23, 2024 276.88 277.84 275.27 277.58 277.58 1,435,000
Sep 20, 2024 276.78 278.01 274.30 276.41 276.41 3,271,500
Sep 19, 2024 279.43 279.71 276.51 277.69 277.69 1,559,300
Sep 18, 2024 279.45 281.14 275.43 275.91 275.91 1,521,100
Sep 17, 2024 278.07 281.54 278.07 279.41 279.41 2,163,300
Sep 16, 2024 279.03 279.78 276.97 278.60 278.60 1,699,400
Sep 13, 2024 1.40 Dividend
Sep 13, 2024 276.78 278.68 275.83 277.51 277.51 1,183,100
Sep 12, 2024 277.58 279.01 273.90 278.40 277.00 1,499,000
Sep 11, 2024 277.31 277.85 270.71 277.48 276.08 1,556,000
Sep 10, 2024 277.05 279.58 275.47 279.26 277.86 1,354,300
Sep 9, 2024 269.70 276.13 269.70 275.59 274.20 1,784,400
Sep 6, 2024 271.04 271.49 267.79 269.56 268.20 2,814,500
Sep 5, 2024 274.80 274.94 269.02 270.17 268.81 1,856,300
Sep 4, 2024 276.00 278.25 273.68 275.22 273.84 1,374,400
Sep 3, 2024 273.00 278.02 273.00 275.55 274.16 1,589,900
Aug 30, 2024 273.87 276.74 272.30 275.91 274.52 1,548,100
Aug 29, 2024 274.54 275.27 271.68 273.36 271.99 850,400
Aug 28, 2024 275.79 276.77 271.81 272.68 271.31 1,369,500
Aug 27, 2024 271.28 275.10 270.75 274.68 273.30 1,260,000
Aug 26, 2024 270.55 271.87 270.11 271.35 269.99 792,600
Aug 23, 2024 270.60 270.99 268.20 269.60 268.24 1,206,700
Aug 22, 2024 268.93 269.58 267.25 269.38 268.03 1,137,600
Aug 21, 2024 265.79 268.11 264.73 267.85 266.50 1,305,100
Aug 20, 2024 263.87 265.00 263.42 264.54 263.21 913,300
Aug 19, 2024 264.63 265.88 262.88 264.65 263.32 998,100
Aug 16, 2024 263.69 264.53 262.21 264.09 262.76 1,013,200
Aug 15, 2024 263.50 264.67 261.86 263.66 262.33 1,169,500
Aug 14, 2024 260.91 263.39 260.36 262.82 261.50 1,047,600
Aug 13, 2024 259.77 262.02 259.08 261.91 260.59 1,104,500
Aug 12, 2024 260.98 261.74 258.63 259.12 257.82 1,257,100
Aug 9, 2024 261.57 262.51 259.93 262.18 260.86 1,462,300
Aug 8, 2024 258.51 263.37 258.51 262.79 261.47 1,968,000
Aug 7, 2024 259.33 265.21 258.66 258.91 257.61 2,011,700
Aug 6, 2024 257.74 262.99 256.47 259.47 258.17 1,847,500
Aug 5, 2024 267.45 268.48 256.62 258.14 256.84 2,295,700
Aug 2, 2024 262.00 263.95 259.47 263.52 262.19 2,310,600
Aug 1, 2024 260.38 263.80 258.79 261.30 259.99 2,282,000
Jul 31, 2024 260.11 269.49 259.00 262.62 261.30 3,046,500
Jul 30, 2024 256.14 258.75 255.97 257.74 256.44 1,762,400
Jul 29, 2024 254.50 256.13 252.63 255.21 253.93 2,120,000
Jul 26, 2024 249.57 253.46 249.49 252.67 251.40 1,449,500
Jul 25, 2024 249.06 254.35 247.98 249.58 248.32 1,476,200
Jul 24, 2024 249.66 249.66 245.80 247.10 245.86 1,853,200
Jul 23, 2024 246.92 248.85 246.01 248.35 247.10 765,400
Jul 22, 2024 249.17 249.17 245.93 247.99 246.74 1,421,300
Jul 19, 2024 248.23 248.87 244.65 246.97 245.73 1,424,500
Jul 18, 2024 248.21 251.78 247.11 247.40 246.16 1,225,800
Jul 17, 2024 246.79 250.03 246.79 249.25 248.00 1,896,800
Jul 16, 2024 243.09 246.57 242.76 245.82 244.58 1,252,800
Jul 15, 2024 238.19 242.76 238.19 242.64 241.42 1,268,300
Jul 12, 2024 236.28 239.47 235.99 238.02 236.82 1,312,700
Jul 11, 2024 233.89 238.22 233.14 235.63 234.45 1,882,300
Jul 10, 2024 233.85 234.41 231.27 234.15 232.97 1,687,000
Jul 9, 2024 233.12 235.00 232.90 234.71 233.53 1,458,700
Jul 8, 2024 235.48 236.43 233.02 233.44 232.27 1,448,800
Jul 5, 2024 235.74 236.52 233.75 235.56 234.38 1,847,300
Jul 3, 2024 235.95 237.57 234.73 236.91 235.72 815,700
Jul 2, 2024 236.60 236.88 234.00 236.63 235.44 1,278,100
Jul 1, 2024 239.30 241.41 235.08 235.67 234.48 2,124,700
Jun 28, 2024 238.26 241.14 237.47 238.69 237.49 2,595,000
Jun 27, 2024 237.87 239.29 236.24 237.30 236.11 2,066,800
Jun 26, 2024 246.61 247.68 237.21 238.02 236.82 3,146,300
Jun 25, 2024 250.38 250.38 246.44 248.40 247.15 1,492,900
Jun 24, 2024 248.26 250.75 247.17 249.20 247.95 1,303,100
Jun 21, 2024 246.92 248.59 246.48 247.97 246.72 3,022,800
Jun 20, 2024 244.76 246.91 243.91 246.06 244.82 1,954,200
Jun 18, 2024 245.14 245.55 243.51 244.41 243.18 1,004,800
Jun 17, 2024 240.82 245.96 240.04 244.96 243.73 1,347,800
Jun 14, 2024 1.40 Dividend
Jun 14, 2024 242.98 243.65 240.93 242.62 241.40 1,106,900
Jun 13, 2024 244.27 246.04 242.62 244.27 241.65 1,368,700
Jun 12, 2024 245.96 246.91 244.04 246.13 243.49 1,764,500
Jun 11, 2024 246.81 247.93 243.72 246.58 243.93 1,478,200
Jun 10, 2024 251.28 252.19 243.69 246.87 244.22 2,339,700
Jun 7, 2024 248.89 253.10 247.94 252.32 249.61 1,650,200
Jun 6, 2024 246.31 249.54 246.23 247.97 245.31 1,614,300
Jun 5, 2024 245.14 246.91 243.36 245.78 243.14 1,298,300
Jun 4, 2024 244.52 247.46 243.93 245.67 243.03 911,700
Jun 3, 2024 244.17 245.53 242.05 244.02 241.40 1,113,300
May 31, 2024 241.52 245.02 240.52 244.92 242.29 2,721,000
May 30, 2024 240.67 241.79 239.52 240.91 238.32 1,562,200
May 29, 2024 241.43 242.73 239.62 240.09 237.51 1,565,600
May 28, 2024 248.30 248.46 241.91 243.30 240.69 1,483,500
May 24, 2024 251.60 252.99 248.34 248.90 246.23 973,900
May 23, 2024 254.36 254.36 251.06 251.49 248.79 1,096,100
May 22, 2024 252.30 254.64 251.71 254.02 251.29 1,272,800
May 21, 2024 253.00 253.00 251.10 252.14 249.43 917,400
May 20, 2024 252.44 252.66 250.59 251.78 249.08 772,900
May 17, 2024 250.06 252.39 249.24 252.33 249.62 1,291,500
May 16, 2024 246.36 250.27 246.03 250.06 247.38 1,032,000
May 15, 2024 246.46 248.25 246.00 246.62 243.97 1,053,800
May 14, 2024 249.08 249.42 244.50 245.50 242.87 1,279,000
May 13, 2024 247.50 249.82 246.77 247.80 245.14 950,000
May 10, 2024 245.48 247.21 245.06 246.86 244.21 757,900
May 9, 2024 243.84 245.44 242.79 245.15 242.52 1,020,200
May 8, 2024 245.05 245.05 241.18 242.94 240.33 1,133,500
May 7, 2024 243.06 245.23 242.10 245.12 242.49 1,202,500
May 6, 2024 242.28 243.70 241.10 242.74 240.14 1,108,800
May 3, 2024 243.02 243.67 239.32 241.89 239.29 1,491,500
May 2, 2024 246.01 246.96 241.03 242.03 239.43 1,781,100
May 1, 2024 249.69 253.72 244.52 247.33 244.68 2,782,400
Apr 30, 2024 244.19 244.49 241.81 241.89 239.29 1,944,900
Apr 29, 2024 244.05 244.95 243.18 243.95 241.33 1,153,500
Apr 26, 2024 244.10 246.71 242.96 243.07 240.46 1,555,500
Apr 25, 2024 249.57 250.30 244.41 246.34 243.70 1,224,500
Apr 24, 2024 244.64 246.86 244.32 246.61 243.96 1,455,800
Apr 23, 2024 246.76 248.09 245.93 246.84 244.19 1,661,800
Apr 22, 2024 245.10 247.58 243.92 246.31 243.67 1,329,000
Apr 19, 2024 243.81 244.28 242.45 243.31 240.70 1,638,700
Apr 18, 2024 244.50 245.00 241.67 241.99 239.39 1,454,200
Apr 17, 2024 245.08 245.08 242.03 242.90 240.29 1,126,100
Apr 16, 2024 245.01 245.53 243.43 244.21 241.59 1,457,700
Apr 15, 2024 247.08 247.32 243.12 244.08 241.46 1,383,600
Apr 12, 2024 242.93 244.20 242.19 243.85 241.23 1,226,400
Apr 11, 2024 246.53 246.77 242.97 244.42 241.80 1,099,200
Apr 10, 2024 248.34 248.79 244.33 245.79 243.15 1,263,200
Apr 9, 2024 248.30 250.10 246.59 250.01 247.33 1,158,700
Apr 8, 2024 244.37 247.00 244.27 246.64 243.99 905,600
Apr 5, 2024 241.95 245.92 241.27 244.85 242.22 1,420,100
Apr 4, 2024 247.57 247.62 241.40 241.49 238.90 1,690,600
Apr 3, 2024 247.82 248.41 244.74 245.13 242.50 2,370,100
Apr 2, 2024 240.11 248.73 239.72 247.66 245.00 2,297,400
Apr 1, 2024 250.38 250.61 245.02 245.31 242.68 1,535,500
Mar 28, 2024 249.63 251.06 249.03 249.74 247.06 1,302,000
Mar 27, 2024 246.95 249.43 246.88 248.33 245.67 1,149,200
Mar 26, 2024 243.56 245.25 243.40 245.07 242.44 1,072,900
Mar 25, 2024 247.42 247.75 244.05 244.20 241.58 1,069,600
Mar 22, 2024 251.23 251.23 246.96 247.61 244.95 1,612,600
Mar 21, 2024 248.47 250.53 247.42 248.95 246.28 1,858,000
Mar 20, 2024 245.01 247.87 244.12 247.72 245.06 2,105,100
Mar 19, 2024 242.57 244.32 241.29 244.13 241.51 1,864,200
Mar 18, 2024 243.61 244.28 241.68 241.85 239.25 2,001,900
Mar 15, 2024 242.98 243.83 238.83 242.09 239.49 11,912,100
Mar 14, 2024 244.71 244.99 242.23 243.25 240.64 1,867,500
Mar 13, 2024 244.67 245.26 243.07 244.21 241.59 1,559,000
Mar 12, 2024 244.09 245.66 242.61 244.67 242.04 1,978,800
Mar 11, 2024 243.23 244.53 241.70 244.09 241.47 1,477,100
Mar 8, 2024 243.90 244.31 241.48 242.40 239.80 1,815,500
Mar 7, 2024 1.40 Dividend
Mar 7, 2024 243.76 245.97 243.25 244.25 241.63 2,445,400
Mar 6, 2024 244.96 246.28 243.08 243.76 239.76 2,163,700
Mar 5, 2024 246.35 246.66 242.58 244.00 240.00 2,433,300
Mar 4, 2024 247.01 249.42 243.80 246.20 242.16 3,661,500
Mar 1, 2024 249.43 250.18 248.33 249.69 245.59 2,091,000
Feb 29, 2024 253.70 253.81 250.16 251.13 247.01 2,796,700
Feb 28, 2024 250.56 251.91 250.15 251.56 247.43 1,508,100
Feb 27, 2024 253.15 253.30 250.21 251.31 247.19 1,241,800
Feb 26, 2024 256.57 256.57 253.48 253.55 249.39 1,141,300
Feb 23, 2024 255.24 256.21 254.96 255.87 251.67 1,306,600
Feb 22, 2024 254.07 255.75 253.51 254.76 250.58 1,692,900
Feb 21, 2024 253.56 254.02 251.53 253.92 249.75 1,146,400
Feb 20, 2024 253.40 254.52 252.54 252.94 248.79 1,439,300
Feb 16, 2024 251.75 254.36 250.64 252.97 248.82 2,098,800
Feb 15, 2024 251.60 252.82 251.13 252.05 247.91 1,387,600
Feb 14, 2024 250.10 251.26 249.06 250.90 246.78 1,131,500
Feb 13, 2024 250.45 250.50 247.87 249.59 245.49 1,827,900
Feb 12, 2024 249.75 250.78 249.40 250.07 245.97 1,260,500
Feb 9, 2024 250.89 251.00 248.87 249.99 245.89 1,243,300
Feb 8, 2024 249.99 251.19 248.40 251.08 246.96 1,330,900
Feb 7, 2024 251.83 252.37 249.70 250.27 246.16 1,460,700
Feb 6, 2024 249.40 251.80 248.52 250.81 246.69 1,690,500
Feb 5, 2024 248.59 248.84 246.09 248.28 244.21 1,733,200
Feb 2, 2024 247.58 249.83 246.73 248.81 244.73 2,223,000
Feb 1, 2024 245.00 247.25 241.97 247.08 243.02 2,008,000
Jan 31, 2024 246.41 251.22 244.00 245.78 241.75 4,436,100
Jan 30, 2024 235.93 238.84 235.11 238.59 234.67 2,024,100
Jan 29, 2024 234.44 237.71 234.38 237.71 233.81 2,165,100
Jan 26, 2024 237.76 237.76 235.50 236.10 232.22 1,677,900
Jan 25, 2024 239.24 240.75 236.26 236.72 232.83 1,993,300
Jan 24, 2024 241.41 241.59 238.18 238.44 234.53 1,744,500
Jan 23, 2024 239.40 240.50 238.43 240.36 236.41 1,245,100
Jan 22, 2024 238.08 240.26 237.92 239.40 235.47 1,761,200
Jan 19, 2024 236.70 239.22 234.64 238.24 234.33 1,822,100
Jan 18, 2024 235.06 236.68 234.16 236.08 232.21 1,182,700
Jan 17, 2024 236.14 237.26 234.45 235.39 231.53 1,409,300
Jan 16, 2024 235.13 235.89 233.29 235.28 231.42 1,288,800
Jan 12, 2024 236.65 237.40 234.06 235.95 232.08 932,200
Jan 11, 2024 235.35 235.80 232.35 235.34 231.48 1,545,200
Jan 10, 2024 234.96 236.12 234.44 235.29 231.43 1,218,000
Jan 9, 2024 235.00 236.99 234.73 235.22 231.36 1,135,000
Jan 8, 2024 235.55 237.16 234.94 236.76 232.87 1,678,500
Jan 5, 2024 232.64 235.43 232.45 235.21 231.35 1,765,400
Jan 4, 2024 233.99 235.35 233.41 233.66 229.82 2,145,400
Jan 3, 2024 233.63 234.22 231.67 232.51 228.69 1,831,500
Jan 2, 2024 233.38 233.85 231.89 233.42 229.59 1,955,400
Dec 29, 2023 232.43 233.44 231.86 232.97 229.15 1,020,200
Dec 28, 2023 232.12 233.37 231.38 232.49 228.67 1,141,000
Dec 27, 2023 231.89 232.75 230.96 231.61 227.81 925,600
Dec 26, 2023 231.59 233.02 230.38 232.54 228.72 1,028,900
Dec 22, 2023 228.99 231.63 228.50 230.97 227.18 1,231,900
Dec 21, 2023 232.00 232.00 227.12 228.99 225.23 1,744,800
Dec 20, 2023 233.51 235.46 232.01 232.23 228.42 1,654,400
Dec 19, 2023 234.96 235.85 233.40 233.70 229.86 1,394,000
Dec 18, 2023 236.34 236.48 233.99 234.85 231.00 1,492,600
Dec 15, 2023 235.89 237.18 233.69 234.14 230.30 5,260,500
Dec 14, 2023 240.19 240.22 235.29 235.97 232.10 2,361,000
Dec 13, 2023 237.27 239.26 235.57 239.22 235.29 1,579,800
Dec 12, 2023 235.00 236.69 233.16 236.68 232.80 1,905,100
Dec 11, 2023 231.32 235.26 230.86 233.29 229.46 1,981,500
Dec 8, 2023 229.19 232.59 228.27 229.27 225.51 1,772,400
Dec 7, 2023 1.40 Dividend
Dec 7, 2023 231.50 232.72 229.40 229.99 226.22 1,758,400
Dec 6, 2023 232.19 232.99 230.23 232.35 227.16 1,676,900
Dec 5, 2023 232.53 232.89 229.86 231.56 226.39 1,665,900
Dec 4, 2023 231.40 233.29 231.17 232.58 227.38 2,795,100
Dec 1, 2023 229.64 233.31 229.23 232.94 227.74 1,647,700
Nov 30, 2023 229.50 230.00 227.48 229.92 224.78 4,351,800
Nov 29, 2023 229.84 231.06 228.84 229.16 224.04 1,291,200
Nov 28, 2023 229.41 230.29 228.44 228.99 223.87 1,162,300
Nov 27, 2023 230.20 230.37 228.19 229.16 224.04 1,551,600
Nov 24, 2023 231.52 231.98 229.10 230.66 225.51 659,800
Nov 22, 2023 232.70 233.75 229.80 231.15 225.99 1,439,200
Nov 21, 2023 231.81 232.15 230.07 231.21 226.04 1,715,600
Nov 20, 2023 228.64 232.44 228.44 231.71 226.53 1,403,700
Nov 17, 2023 230.96 230.96 228.00 229.39 224.27 1,664,600
Nov 16, 2023 231.71 233.30 227.25 229.91 224.77 1,588,400
Nov 15, 2023 230.44 232.48 230.13 230.46 225.31 1,553,600
Nov 14, 2023 229.64 231.22 228.78 230.42 225.27 1,297,600
Nov 13, 2023 227.45 227.53 226.09 226.35 221.29 1,229,200
Nov 10, 2023 228.12 229.19 226.34 228.49 223.39 1,429,600
Nov 9, 2023 226.43 227.11 225.38 226.52 221.46 1,513,200
Nov 8, 2023 224.06 226.47 223.28 225.48 220.44 1,389,200
Nov 7, 2023 221.02 223.41 219.21 222.25 217.29 1,668,400

Related Tickers