Automatic Data Processing, Inc. (ADP.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | - |
| May 02, 2024 | 232.15 | 232.15 | 226.20 | 226.20 | 226.20 | - |
| Apr 30, 2024 | 227.95 | 228.75 | 227.30 | 227.30 | 227.30 | 2 |
| Apr 29, 2024 | 227.95 | 227.95 | 227.00 | 227.00 | 227.00 | - |
| Apr 26, 2024 | 230.05 | 230.05 | 229.95 | 229.95 | 229.95 | - |
| Apr 25, 2024 | 231.95 | 231.95 | 229.25 | 229.25 | 229.25 | - |
| Apr 24, 2024 | 231.75 | 231.75 | 229.55 | 229.55 | 229.55 | - |
| Apr 23, 2024 | 231.40 | 231.40 | 230.70 | 230.70 | 230.70 | - |
| Apr 22, 2024 | 229.00 | 230.10 | 229.00 | 230.10 | 230.10 | - |
| Apr 19, 2024 | 227.95 | 227.95 | 227.95 | 227.95 | 227.95 | - |
| Apr 18, 2024 | 228.20 | 228.20 | 227.95 | 227.95 | 227.95 | - |
| Apr 17, 2024 | 229.80 | 229.80 | 228.10 | 228.10 | 228.10 | - |
| Apr 16, 2024 | 229.75 | 229.80 | 229.75 | 229.80 | 229.80 | - |
| Apr 15, 2024 | 229.80 | 231.30 | 229.80 | 231.30 | 231.30 | - |
| Apr 12, 2024 | 229.30 | 229.30 | 229.20 | 229.20 | 229.20 | - |
| Apr 11, 2024 | 229.15 | 229.15 | 227.50 | 227.50 | 227.50 | - |
| Apr 10, 2024 | 230.45 | 230.45 | 227.90 | 227.90 | 227.90 | - |
| Apr 09, 2024 | 227.45 | 227.45 | 227.45 | 227.45 | 227.45 | - |
| Apr 08, 2024 | 225.75 | 226.45 | 225.75 | 226.45 | 226.45 | - |
| Apr 05, 2024 | 223.50 | 226.30 | 223.50 | 226.30 | 226.30 | - |
| Apr 04, 2024 | 226.60 | 226.70 | 226.60 | 226.70 | 226.70 | - |
| Apr 03, 2024 | 229.50 | 229.50 | 226.90 | 226.90 | 226.90 | - |
| Apr 02, 2024 | 230.15 | 230.15 | 229.80 | 229.80 | 229.80 | - |
| Mar 28, 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
| Mar 27, 2024 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | - |
| Mar 26, 2024 | 225.50 | 226.00 | 225.50 | 226.00 | 226.00 | - |
| Mar 25, 2024 | 226.70 | 226.70 | 226.25 | 226.25 | 226.25 | - |
| Mar 22, 2024 | 231.70 | 231.70 | 231.70 | 231.70 | 231.70 | - |
| Mar 21, 2024 | 227.95 | 229.75 | 227.95 | 229.75 | 229.75 | - |
| Mar 20, 2024 | 224.85 | 226.15 | 224.85 | 226.15 | 226.15 | - |
| Mar 19, 2024 | 222.70 | 223.30 | 222.70 | 223.30 | 223.30 | - |
| Mar 18, 2024 | 222.85 | 224.45 | 222.85 | 224.45 | 224.45 | - |
| Mar 15, 2024 | 225.00 | 225.00 | 220.20 | 220.20 | 220.20 | - |
| Mar 14, 2024 | 226.15 | 226.15 | 224.45 | 224.45 | 224.45 | - |
| Mar 13, 2024 | 224.35 | 224.35 | 222.85 | 222.85 | 222.85 | - |
| Mar 12, 2024 | 223.65 | 224.15 | 223.65 | 224.15 | 224.15 | - |
| Mar 11, 2024 | 221.25 | 222.35 | 221.25 | 222.35 | 222.35 | - |
| Mar 08, 2024 | 223.25 | 223.25 | 223.10 | 223.10 | 223.10 | - |
| Mar 07, 2024 | 220.70 | 222.85 | 220.70 | 222.85 | 222.85 | - |
| Mar 07, 2024 | 1.4 Dividend | |||||
| Mar 06, 2024 | 225.00 | 225.45 | 225.00 | 225.45 | 224.05 | 5 |
| Mar 05, 2024 | 226.30 | 226.30 | 224.00 | 224.00 | 222.61 | - |
| Mar 04, 2024 | 230.25 | 230.25 | 225.30 | 225.30 | 223.90 | - |
| Mar 01, 2024 | 230.20 | 230.20 | 230.20 | 230.20 | 228.77 | - |
| Feb 29, 2024 | 232.00 | 232.10 | 232.00 | 232.10 | 230.66 | - |
| Feb 28, 2024 | 232.85 | 232.85 | 231.95 | 231.95 | 230.51 | - |
| Feb 27, 2024 | 233.60 | 233.60 | 231.10 | 231.10 | 229.66 | - |
| Feb 26, 2024 | 235.95 | 235.95 | 234.35 | 234.35 | 232.89 | - |
| Feb 23, 2024 | 235.15 | 235.65 | 235.15 | 235.65 | 234.19 | - |
| Feb 22, 2024 | 234.85 | 234.85 | 234.85 | 234.85 | 233.39 | - |
| Feb 21, 2024 | 233.70 | 233.70 | 233.50 | 233.50 | 232.05 | - |
| Feb 20, 2024 | 234.25 | 234.95 | 234.25 | 234.95 | 233.49 | - |
| Feb 19, 2024 | 234.85 | 235.00 | 234.85 | 235.00 | 233.54 | - |
| Feb 16, 2024 | 234.20 | 234.30 | 234.20 | 234.30 | 232.85 | - |
| Feb 15, 2024 | 234.00 | 234.05 | 234.00 | 234.05 | 232.60 | - |
| Feb 14, 2024 | 233.45 | 233.45 | 232.30 | 232.30 | 230.86 | - |
| Feb 13, 2024 | 232.15 | 233.30 | 232.15 | 233.30 | 231.85 | - |
| Feb 12, 2024 | 231.30 | 232.95 | 231.30 | 232.05 | 230.61 | 2 |
| Feb 09, 2024 | 233.10 | 233.10 | 231.35 | 231.35 | 229.91 | - |
| Feb 08, 2024 | 231.70 | 231.70 | 231.70 | 231.70 | 230.26 | 35 |
| Feb 07, 2024 | 232.85 | 233.25 | 232.85 | 233.25 | 231.80 | - |
| Feb 06, 2024 | 228.05 | 232.50 | 228.05 | 232.50 | 231.06 | - |
| Feb 05, 2024 | 230.55 | 230.85 | 230.55 | 230.85 | 229.42 | - |
| Feb 02, 2024 | 226.70 | 230.00 | 226.70 | 230.00 | 228.57 | - |
| Feb 01, 2024 | 229.45 | 229.45 | 224.50 | 224.50 | 223.11 | - |
| Jan 31, 2024 | 219.80 | 230.00 | 219.80 | 230.00 | 228.57 | 138 |
| Jan 30, 2024 | 216.10 | 219.45 | 216.10 | 219.45 | 218.09 | - |
| Jan 29, 2024 | 217.65 | 217.80 | 217.65 | 217.80 | 216.45 | - |
| Jan 26, 2024 | 219.00 | 219.00 | 217.65 | 217.65 | 216.30 | - |
| Jan 25, 2024 | 218.85 | 219.80 | 218.85 | 219.80 | 218.44 | - |
| Jan 24, 2024 | 221.75 | 221.75 | 221.20 | 221.20 | 219.83 | - |
| Jan 23, 2024 | 219.60 | 220.15 | 219.60 | 220.15 | 218.78 | - |
| Jan 22, 2024 | 219.40 | 220.20 | 219.40 | 220.20 | 218.83 | - |
| Jan 19, 2024 | 217.60 | 218.20 | 217.60 | 218.20 | 216.85 | - |
| Jan 18, 2024 | 216.15 | 216.15 | 216.15 | 216.15 | 214.81 | - |
| Jan 17, 2024 | 215.30 | 217.20 | 215.30 | 217.20 | 215.85 | - |
| Jan 16, 2024 | 215.50 | 216.10 | 215.50 | 216.10 | 214.76 | - |
| Jan 15, 2024 | 215.60 | 215.70 | 215.60 | 215.70 | 214.36 | - |
| Jan 12, 2024 | 214.30 | 214.30 | 214.20 | 214.20 | 212.87 | - |
| Jan 11, 2024 | 214.85 | 214.85 | 213.00 | 213.00 | 211.68 | - |
| Jan 10, 2024 | 215.55 | 215.55 | 214.55 | 214.55 | 213.22 | - |
| Jan 09, 2024 | 215.80 | 216.65 | 215.80 | 216.65 | 215.30 | - |
| Jan 08, 2024 | 215.00 | 215.00 | 214.90 | 214.90 | 213.57 | - |
| Jan 05, 2024 | 213.60 | 213.80 | 213.60 | 213.80 | 212.47 | - |
| Jan 04, 2024 | 212.95 | 214.00 | 212.95 | 214.00 | 212.67 | - |
| Jan 03, 2024 | 213.10 | 213.10 | 212.95 | 212.95 | 211.63 | - |
| Jan 02, 2024 | 212.05 | 212.05 | 212.05 | 212.05 | 210.73 | - |
| Dec 29, 2023 | 210.15 | 210.15 | 210.15 | 210.15 | 208.85 | - |
| Dec 28, 2023 | 208.60 | 209.30 | 208.60 | 209.30 | 208.00 | - |
| Dec 27, 2023 | 210.15 | 210.15 | 208.55 | 208.55 | 207.25 | - |
| Dec 22, 2023 | 207.30 | 209.90 | 207.30 | 209.90 | 208.60 | - |
| Dec 21, 2023 | 213.15 | 213.15 | 208.80 | 208.80 | 207.50 | - |
| Dec 20, 2023 | 213.85 | 213.85 | 213.85 | 213.85 | 212.52 | - |
| Dec 19, 2023 | 214.70 | 214.70 | 214.70 | 214.70 | 213.37 | - |
| Dec 18, 2023 | 214.45 | 214.85 | 214.45 | 214.85 | 213.52 | - |
| Dec 15, 2023 | 215.10 | 216.00 | 215.10 | 216.00 | 214.66 | - |
| Dec 14, 2023 | 220.25 | 220.25 | 216.05 | 216.05 | 214.71 | - |
| Dec 13, 2023 | 219.70 | 219.70 | 219.00 | 219.00 | 217.64 | - |
| Dec 12, 2023 | 216.75 | 217.20 | 216.75 | 217.20 | 215.85 | - |
| Dec 11, 2023 | 214.55 | 217.80 | 214.55 | 217.80 | 216.45 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.