Canada markets closed

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
213.23+3.19 (+1.52%)
At close: 04:00PM EDT
213.23 0.00 (0.00%)
After hours: 04:33PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022209.94213.52209.10213.23213.231,552,900
Jun 30, 2022210.33213.05209.18210.04210.042,227,000
Jun 29, 2022214.12215.73210.17212.19212.191,534,700
Jun 28, 2022218.72220.40213.91214.06214.061,412,800
Jun 27, 2022218.27220.50215.98218.31218.311,619,000
Jun 24, 2022212.09218.85211.97218.79218.791,912,000
Jun 23, 2022209.51211.17208.19210.58210.581,357,600
Jun 22, 2022204.51209.78203.98207.40207.401,505,600
Jun 21, 2022203.43207.43202.91206.84206.841,769,300
Jun 17, 2022199.44201.48196.61200.28200.283,328,300
Jun 16, 2022203.58205.18198.55199.94199.941,796,000
Jun 15, 2022205.98210.14203.66207.15207.151,784,500
Jun 14, 2022205.52205.52201.99204.13204.131,780,400
Jun 13, 2022206.88208.94204.10204.76204.761,796,100
Jun 10, 2022212.95214.22210.46211.62211.621,839,000
Jun 09, 2022218.48221.01215.56215.70215.701,080,400
Jun 09, 20221.04 Dividend
Jun 08, 2022220.88221.81218.58219.99218.951,030,700
Jun 07, 2022217.82222.74217.82222.28221.231,081,000
Jun 06, 2022222.49224.22219.10219.51218.471,408,700
Jun 03, 2022222.67222.89219.50220.68219.641,445,000
Jun 02, 2022219.63223.87217.57223.71222.651,412,200
Jun 01, 2022224.03224.70218.93219.32218.281,398,700
May 31, 2022224.16225.23221.32222.94221.893,007,200
May 27, 2022220.00224.71219.64224.66223.601,464,600
May 26, 2022215.00219.91214.57218.28217.251,348,300
May 25, 2022212.18214.70211.34213.90212.891,339,500
May 24, 2022212.01213.60209.78212.73211.721,863,700
May 23, 2022211.29213.09209.73212.96211.951,488,200
May 20, 2022208.86209.87203.63208.64207.652,651,300
May 19, 2022208.08209.55205.54206.85205.871,617,900
May 18, 2022213.48213.58207.80208.50207.511,628,800
May 17, 2022211.80215.58210.86214.96213.941,836,500
May 16, 2022208.62209.92205.76208.60207.611,941,200
May 13, 2022209.27209.98206.87208.79207.802,390,800
May 12, 2022207.34208.87204.32207.48206.501,912,600
May 11, 2022210.64214.03207.77208.53207.542,111,100
May 10, 2022212.67214.87209.35212.34211.342,527,400
May 09, 2022214.04215.23209.14209.79208.802,602,600
May 06, 2022217.17218.20213.91216.94215.911,581,600
May 05, 2022228.29228.29216.15218.56217.532,103,500
May 04, 2022221.82229.42220.31228.88227.801,631,500
May 03, 2022219.97222.95219.13221.54220.491,957,300
May 02, 2022219.79222.04215.13219.32218.282,283,200
Apr 29, 2022228.68229.16217.48218.18217.152,621,400
Apr 28, 2022229.22231.69227.58229.68228.592,248,200
Apr 27, 2022225.00232.78223.48228.00226.922,292,300
Apr 26, 2022224.64227.22222.17222.28221.232,175,600
Apr 25, 2022223.17227.41221.71227.06225.991,810,300
Apr 22, 2022230.59232.20223.30223.52222.461,622,300
Apr 21, 2022233.37235.25229.57230.18229.091,343,100
Apr 20, 2022231.77233.12231.09232.62231.521,545,700
Apr 19, 2022227.20230.46225.39229.60228.512,263,300
Apr 18, 2022228.00229.78225.30227.20226.132,253,000
Apr 14, 2022233.74234.67228.62229.20228.122,213,600
Apr 13, 2022231.85234.17231.78233.74232.641,566,200
Apr 12, 2022234.26234.93230.60231.06229.971,703,600
Apr 11, 2022237.73238.72230.58230.96229.872,087,400
Apr 08, 2022238.38239.68236.77237.71236.591,469,300
Apr 07, 2022236.58239.56236.55238.50237.372,141,700
Apr 06, 2022235.69239.05235.38237.79236.672,308,600
Apr 05, 2022234.93240.63234.55238.00236.872,519,300
Apr 04, 2022233.76236.13233.37235.18234.071,962,700
Apr 01, 2022228.27233.90227.09233.50232.401,934,800
Mar 31, 2022229.18232.07227.53227.54226.463,306,800
Mar 30, 2022223.68228.52222.64227.76226.681,628,800
Mar 29, 2022222.86225.44222.00224.95223.891,560,800
Mar 28, 2022219.09220.67218.12220.65219.611,202,800
Mar 25, 2022217.71219.07216.53219.04218.001,249,800
Mar 24, 2022213.84217.09212.71216.95215.921,153,300
Mar 23, 2022215.78215.79212.47212.57211.571,120,200
Mar 22, 2022212.66215.55211.37215.21214.191,893,900
Mar 21, 2022214.25215.28210.36212.53211.532,064,500
Mar 18, 2022213.92217.47212.23214.69213.686,168,400
Mar 17, 2022211.72214.00211.35213.92212.911,453,700
Mar 16, 2022212.99214.56207.86212.46211.462,086,300
Mar 15, 2022210.00212.88208.62212.31211.312,220,200
Mar 14, 2022207.57209.72206.21207.00206.022,064,100
Mar 11, 2022210.63212.35206.70207.27206.291,664,800
Mar 10, 2022206.51210.12205.01209.43208.442,399,300
Mar 10, 20221.04 Dividend
Mar 09, 2022210.33211.14206.07209.70207.671,791,600
Mar 08, 2022207.84213.06204.94205.38203.402,326,300
Mar 07, 2022207.72211.80206.47208.39206.382,535,500
Mar 04, 2022203.57208.61202.62208.46206.451,492,300
Mar 03, 2022208.86209.61203.97204.70202.722,192,200
Mar 02, 2022202.95207.33202.22206.29204.301,674,600
Mar 01, 2022203.54204.55201.15202.31200.351,503,200
Feb 28, 2022203.43204.87201.19204.44202.462,234,600
Feb 25, 2022201.03204.54199.82204.36202.391,336,400
Feb 24, 2022193.50200.71192.26200.22198.291,965,400
Feb 23, 2022200.99202.08195.88196.29194.391,646,700
Feb 22, 2022200.45202.45198.45199.90197.971,690,200
Feb 18, 2022200.05202.08199.20200.45198.512,744,400
Feb 17, 2022202.91203.73199.99200.46198.521,600,700
Feb 16, 2022203.41205.23201.34204.24202.271,833,900
Feb 15, 2022204.48204.81202.55204.02202.051,412,000
Feb 14, 2022204.38204.70199.69201.98200.031,899,600
Feb 11, 2022206.40207.40203.69203.79201.822,678,700
Feb 10, 2022207.25208.31204.18205.54203.552,270,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...