Canada markets open in 2 hours 41 minutes

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
246.34-0.27 (-0.11%)
At close: 04:00PM EDT
245.32 -1.02 (-0.41%)
After hours: 06:55PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024249.57250.30244.41246.34246.341,224,500
Apr 24, 2024244.64246.86244.32246.61246.611,455,800
Apr 23, 2024246.76248.09245.93246.84246.841,661,800
Apr 22, 2024245.10247.58243.92246.31246.311,329,000
Apr 19, 2024243.81244.28242.45243.31243.311,638,700
Apr 18, 2024244.50245.00241.67241.99241.991,454,200
Apr 17, 2024245.08245.08242.03242.90242.901,126,100
Apr 16, 2024245.01245.53243.43244.21244.211,457,700
Apr 15, 2024247.08247.32243.12244.08244.081,383,600
Apr 12, 2024242.93244.20242.19243.85243.851,226,400
Apr 11, 2024246.53246.77242.97244.42244.421,099,200
Apr 10, 2024248.34248.79244.33245.79245.791,263,200
Apr 09, 2024248.30250.10246.59250.01250.011,158,700
Apr 08, 2024244.37247.00244.27246.64246.64905,600
Apr 05, 2024241.95245.92241.27244.85244.851,420,100
Apr 04, 2024247.57247.62241.40241.49241.491,690,600
Apr 03, 2024247.82248.41244.74245.13245.132,370,100
Apr 02, 2024240.11248.73239.72247.66247.662,297,400
Apr 01, 2024250.38250.61245.02245.31245.311,535,500
Mar 28, 2024249.63251.06249.03249.74249.741,302,000
Mar 27, 2024246.95249.43246.88248.33248.331,149,200
Mar 26, 2024243.56245.25243.40245.07245.071,072,900
Mar 25, 2024247.42247.75244.05244.20244.201,069,600
Mar 22, 2024251.23251.23246.96247.61247.611,612,600
Mar 21, 2024248.47250.53247.42248.95248.951,858,000
Mar 20, 2024245.01247.87244.12247.72247.722,105,100
Mar 19, 2024242.57244.32241.29244.13244.131,864,200
Mar 18, 2024243.61244.28241.68241.85241.852,001,900
Mar 15, 2024242.98243.83238.83242.09242.0911,912,100
Mar 14, 2024244.71244.99242.23243.25243.251,867,500
Mar 13, 2024244.67245.26243.07244.21244.211,559,000
Mar 12, 2024244.09245.66242.61244.67244.671,978,800
Mar 11, 2024243.23244.53241.70244.09244.091,477,100
Mar 08, 2024243.90244.31241.48242.40242.401,815,500
Mar 07, 2024243.76245.97243.25244.25244.252,445,400
Mar 07, 20241.4 Dividend
Mar 06, 2024244.96246.28243.08243.76242.362,163,700
Mar 05, 2024246.35246.66242.58244.00242.602,433,300
Mar 04, 2024247.01249.42243.80246.20244.793,661,500
Mar 01, 2024249.43250.18248.33249.69248.262,091,000
Feb 29, 2024253.70253.81250.16251.13249.692,796,700
Feb 28, 2024250.56251.91250.15251.56250.121,508,100
Feb 27, 2024253.15253.30250.21251.31249.871,241,800
Feb 26, 2024256.57256.57253.48253.55252.091,141,300
Feb 23, 2024255.24256.21254.96255.87254.401,306,600
Feb 22, 2024254.07255.75253.51254.76253.301,692,900
Feb 21, 2024253.56254.02251.53253.92252.461,146,400
Feb 20, 2024253.40254.52252.54252.94251.491,439,300
Feb 16, 2024251.75254.36250.64252.97251.522,098,800
Feb 15, 2024251.60252.82251.13252.05250.601,387,600
Feb 14, 2024250.10251.26249.06250.90249.461,131,500
Feb 13, 2024250.45250.50247.87249.59248.161,827,900
Feb 12, 2024249.75250.78249.40250.07248.631,260,500
Feb 09, 2024250.89251.00248.87249.99248.551,243,300
Feb 08, 2024249.99251.19248.40251.08249.641,330,900
Feb 07, 2024251.83252.37249.70250.27248.831,460,700
Feb 06, 2024249.40251.80248.52250.81249.371,690,500
Feb 05, 2024248.59248.84246.09248.28246.851,733,200
Feb 02, 2024247.58249.83246.73248.81247.382,223,000
Feb 01, 2024245.00247.25241.97247.08245.662,008,000
Jan 31, 2024246.41251.22244.00245.78244.374,436,100
Jan 30, 2024235.93238.84235.11238.59237.222,024,100
Jan 29, 2024234.44237.71234.38237.71236.342,165,100
Jan 26, 2024237.76237.76235.50236.10234.741,677,900
Jan 25, 2024239.24240.75236.26236.72235.361,993,300
Jan 24, 2024241.41241.59238.18238.44237.071,744,500
Jan 23, 2024239.40240.50238.43240.36238.981,245,100
Jan 22, 2024238.08240.26237.92239.40238.031,761,200
Jan 19, 2024236.70239.22234.64238.24236.871,822,100
Jan 18, 2024235.06236.68234.16236.08234.721,182,700
Jan 17, 2024236.14237.26234.45235.39234.041,409,300
Jan 16, 2024235.13235.89233.29235.28233.931,288,800
Jan 12, 2024236.65237.40234.06235.95234.59932,200
Jan 11, 2024235.35235.80232.35235.34233.991,545,200
Jan 10, 2024234.96236.12234.44235.29233.941,218,000
Jan 09, 2024235.00236.99234.73235.22233.871,135,000
Jan 08, 2024235.55237.16234.94236.76235.401,678,500
Jan 05, 2024232.64235.43232.45235.21233.861,765,400
Jan 04, 2024233.99235.35233.41233.66232.322,145,400
Jan 03, 2024233.63234.22231.67232.51231.171,831,500
Jan 02, 2024233.38233.85231.89233.42232.081,955,400
Dec 29, 2023232.43233.44231.86232.97231.631,020,200
Dec 28, 2023232.12233.37231.38232.49231.151,141,000
Dec 27, 2023231.89232.75230.96231.61230.28925,600
Dec 26, 2023231.59233.02230.38232.54231.201,028,900
Dec 22, 2023228.99231.63228.50230.97229.641,231,900
Dec 21, 2023232.00232.00227.12228.99227.671,744,800
Dec 20, 2023233.51235.46232.01232.23230.901,654,400
Dec 19, 2023234.96235.85233.40233.70232.361,394,000
Dec 18, 2023236.34236.48233.99234.85233.501,492,600
Dec 15, 2023235.89237.18233.69234.14232.805,260,500
Dec 14, 2023240.19240.22235.29235.97234.612,361,000
Dec 13, 2023237.27239.26235.57239.22237.851,579,800
Dec 12, 2023235.00236.69233.16236.68235.321,905,100
Dec 11, 2023231.32235.26230.86233.29231.951,981,500
Dec 08, 2023229.19232.59228.27229.27227.951,772,400
Dec 07, 2023231.50232.72229.40229.99228.671,758,400
Dec 07, 20231.4 Dividend
Dec 06, 2023232.19232.99230.23232.35229.621,676,900
Dec 05, 2023232.53232.89229.86231.56228.841,665,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...