Canada markets open in 25 minutes

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
247.40-1.85 (-0.74%)
At close: 04:00PM EDT
250.78 +3.38 (+1.37%)
Pre-Market: 08:54AM EDT
Time Period:
Jul 19, 2023 - Jul 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 2024248.21251.78247.11247.40247.401,225,400
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
Jun 14, 2024242.98243.65240.93242.62242.621,106,900
Jun 14, 20241.4 Dividend
Jun 13, 2024244.27246.04242.62244.27242.871,368,700
Jun 12, 2024245.96246.91244.04246.13244.721,764,500
Jun 11, 2024246.81247.93243.72246.58245.171,478,200
Jun 10, 2024251.28252.19243.69246.87245.462,339,700
Jun 07, 2024248.89253.10247.94252.32250.871,650,200
Jun 06, 2024246.31249.54246.23247.97246.551,614,300
Jun 05, 2024245.14246.91243.36245.78244.371,298,300
Jun 04, 2024244.52247.46243.93245.67244.26911,700
Jun 03, 2024244.17245.53242.05244.02242.621,113,300
May 31, 2024241.52245.02240.52244.92243.522,721,000
May 30, 2024240.67241.79239.52240.91239.531,562,200
May 29, 2024241.43242.73239.62240.09238.711,565,600
May 28, 2024248.30248.46241.91243.30241.911,483,500
May 24, 2024251.60252.99248.34248.90247.47973,900
May 23, 2024254.36254.36251.06251.49250.051,096,100
May 22, 2024252.30254.64251.71254.02252.561,272,800
May 21, 2024253.00253.00251.10252.14250.69917,400
May 20, 2024252.44252.66250.59251.78250.34772,900
May 17, 2024250.06252.39249.24252.33250.881,291,500
May 16, 2024246.36250.27246.03250.06248.631,032,000
May 15, 2024246.46248.25246.00246.62245.211,053,800
May 14, 2024249.08249.42244.50245.50244.091,279,000
May 13, 2024247.50249.82246.77247.80246.38950,000
May 10, 2024245.48247.21245.06246.86245.45757,900
May 09, 2024243.84245.44242.79245.15243.741,020,200
May 08, 2024245.05245.05241.18242.94241.551,133,500
May 07, 2024243.06245.23242.10245.12243.721,202,500
May 06, 2024242.28243.70241.10242.74241.351,108,800
May 03, 2024243.02243.67239.32241.89240.501,491,500
May 02, 2024246.01246.96241.03242.03240.641,781,100
May 01, 2024249.69253.72244.52247.33245.912,782,400
Apr 30, 2024244.19244.49241.81241.89240.501,944,900
Apr 29, 2024244.05244.95243.18243.95242.551,153,500
Apr 26, 2024244.10246.71242.96243.07241.681,555,500
Apr 25, 2024249.57250.30244.41246.34244.931,224,500
Apr 24, 2024244.64246.86244.32246.61245.201,455,800
Apr 23, 2024246.76248.09245.93246.84245.431,661,800
Apr 22, 2024245.10247.58243.92246.31244.901,329,000
Apr 19, 2024243.81244.28242.45243.31241.921,638,700
Apr 18, 2024244.50245.00241.67241.99240.601,454,200
Apr 17, 2024245.08245.08242.03242.90241.511,126,100
Apr 16, 2024245.01245.53243.43244.21242.811,457,700
Apr 15, 2024247.08247.32243.12244.08242.681,383,600
Apr 12, 2024242.93244.20242.19243.85242.451,226,400
Apr 11, 2024246.53246.77242.97244.42243.021,099,200
Apr 10, 2024248.34248.79244.33245.79244.381,263,200
Apr 09, 2024248.30250.10246.59250.01248.581,158,700
Apr 08, 2024244.37247.00244.27246.64245.23905,600
Apr 05, 2024241.95245.92241.27244.85243.451,420,100
Apr 04, 2024247.57247.62241.40241.49240.111,690,600
Apr 03, 2024247.82248.41244.74245.13243.732,370,100
Apr 02, 2024240.11248.73239.72247.66246.242,297,400
Apr 01, 2024250.38250.61245.02245.31243.901,535,500
Mar 28, 2024249.63251.06249.03249.74248.311,302,000
Mar 27, 2024246.95249.43246.88248.33246.911,149,200
Mar 26, 2024243.56245.25243.40245.07243.671,072,900
Mar 25, 2024247.42247.75244.05244.20242.801,069,600
Mar 22, 2024251.23251.23246.96247.61246.191,612,600
Mar 21, 2024248.47250.53247.42248.95247.521,858,000
Mar 20, 2024245.01247.87244.12247.72246.302,105,100
Mar 19, 2024242.57244.32241.29244.13242.731,864,200
Mar 18, 2024243.61244.28241.68241.85240.462,001,900
Mar 15, 2024242.98243.83238.83242.09240.7011,912,100
Mar 14, 2024244.71244.99242.23243.25241.861,867,500
Mar 13, 2024244.67245.26243.07244.21242.811,559,000
Mar 12, 2024244.09245.66242.61244.67243.271,978,800
Mar 11, 2024243.23244.53241.70244.09242.691,477,100
Mar 08, 2024243.90244.31241.48242.40241.011,815,500
Mar 07, 2024243.76245.97243.25244.25242.852,445,400
Mar 07, 20241.4 Dividend
Mar 06, 2024244.96246.28243.08243.76240.972,163,700
Mar 05, 2024246.35246.66242.58244.00241.212,433,300
Mar 04, 2024247.01249.42243.80246.20243.383,661,500
Mar 01, 2024249.43250.18248.33249.69246.832,091,000
Feb 29, 2024253.70253.81250.16251.13248.262,796,700
Feb 28, 2024250.56251.91250.15251.56248.681,508,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...