Canada Markets close in 6 hrs 10 mins

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
220.27+0.78 (+0.36%)
As of 09:50AM EDT. Market open.
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 2023220.57221.42219.90220.27220.2762,314
Mar 30, 2023220.57221.80218.74219.49219.491,408,600
Mar 29, 2023216.11220.75215.00219.90219.901,724,400
Mar 28, 2023214.58215.92212.85214.15214.151,130,100
Mar 27, 2023214.95216.31214.10214.36214.361,627,100
Mar 24, 2023213.92214.49211.41214.13214.131,720,500
Mar 23, 2023213.70216.91212.14213.62213.621,893,900
Mar 22, 2023218.54219.16213.14213.26213.261,723,100
Mar 21, 2023216.52218.56215.18218.10218.102,230,500
Mar 20, 2023213.91216.34212.58215.87215.872,400,300
Mar 17, 2023216.30217.03212.58213.22213.228,927,500
Mar 16, 2023213.04216.51211.81215.80215.802,193,600
Mar 15, 2023212.07213.31210.04213.25213.252,538,000
Mar 14, 2023215.06216.56210.71213.59213.592,478,600
Mar 13, 2023212.82217.51212.27213.55213.552,236,200
Mar 10, 2023217.95218.94213.33213.56213.561,652,700
Mar 09, 2023221.74222.38218.81218.98218.981,772,600
Mar 08, 2023221.84222.66220.24221.97221.971,294,000
Mar 07, 2023224.40225.58220.44221.28221.281,923,300
Mar 06, 2023224.77226.43224.41225.52225.522,480,600
Mar 03, 2023223.12225.13222.75224.75224.752,013,000
Mar 02, 2023219.82223.25219.35222.55222.552,053,100
Mar 01, 2023220.15220.88217.82219.56219.561,387,800
Feb 28, 2023220.91222.27219.40219.82219.822,052,400
Feb 27, 2023223.00224.24221.17221.60221.601,254,200
Feb 24, 2023219.69222.03219.69221.58221.581,812,800
Feb 23, 2023223.91224.04220.36222.78222.781,435,700
Feb 22, 2023225.80226.48221.99222.93222.931,690,700
Feb 21, 2023226.69228.34223.66224.68224.681,896,900
Feb 17, 2023226.66228.94226.09228.70228.701,659,500
Feb 16, 2023226.00228.82225.02227.48227.481,992,900
Feb 15, 2023224.36227.90223.61227.85227.851,732,400
Feb 14, 2023226.83227.36223.12224.59224.591,581,400
Feb 13, 2023226.66227.84225.71227.36227.361,720,600
Feb 10, 2023223.03226.74223.03225.82225.822,278,200
Feb 09, 2023225.94228.34223.79223.91223.912,699,100
Feb 08, 2023224.85226.96222.99223.98223.981,643,600
Feb 07, 2023223.05227.57221.88226.77226.771,995,700
Feb 06, 2023223.63226.03222.80223.47223.471,375,800
Feb 03, 2023226.33227.87220.81225.31225.312,328,900
Feb 02, 2023226.86229.15224.57228.99228.992,953,500
Feb 01, 2023225.71228.10221.51226.73226.731,981,800
Jan 31, 2023223.73226.53222.99225.81225.812,788,700
Jan 30, 2023220.05223.30218.49222.35222.353,594,000
Jan 27, 2023224.50225.88220.21220.80220.804,945,200
Jan 26, 2023226.81228.85225.12225.43225.433,021,300
Jan 25, 2023234.25234.25223.66228.01228.013,694,900
Jan 24, 2023241.02241.02238.14239.15239.151,425,400
Jan 23, 2023236.48241.86235.44240.96240.961,654,700
Jan 20, 2023232.50237.71232.26237.17237.171,715,600
Jan 19, 2023232.80234.93232.20233.32233.321,646,100
Jan 18, 2023237.69237.90234.21234.25234.252,095,700
Jan 17, 2023243.79244.35236.14236.78236.782,972,800
Jan 13, 2023243.80246.67242.68245.36245.361,712,800
Jan 12, 2023244.36245.93242.58244.26244.261,170,000
Jan 11, 2023241.96245.22241.48245.05245.051,364,100
Jan 10, 2023239.01241.01237.46240.78240.78969,400
Jan 09, 2023241.12243.52239.27239.51239.511,963,500
Jan 06, 2023235.98242.51235.05240.16240.161,771,700
Jan 05, 2023237.50238.06232.18233.63233.631,575,000
Jan 04, 2023240.17241.37236.92238.78238.781,368,100
Jan 03, 2023240.79241.51235.27237.66237.661,749,800
Dec 30, 2022239.70240.20236.05238.86238.861,042,600
Dec 29, 2022238.18241.83238.18240.62240.62975,200
Dec 28, 2022241.35242.74237.72237.85237.851,045,300
Dec 27, 2022241.37242.19239.34241.03241.03926,700
Dec 23, 2022237.92241.65236.59240.94240.941,049,600
Dec 22, 2022244.48244.71236.74239.16239.162,369,700
Dec 21, 2022245.92247.56244.13247.04247.041,341,300
Dec 20, 2022244.88245.31241.64243.91243.911,445,900
Dec 19, 2022245.31247.10243.66245.06245.061,810,400
Dec 16, 2022246.25247.92244.44247.05247.054,051,700
Dec 15, 2022256.96257.70248.08248.79248.791,843,200
Dec 14, 2022262.49265.46258.68260.08260.081,863,100
Dec 13, 2022273.89274.92261.10262.20262.202,086,100
Dec 12, 2022258.66264.98256.87264.43264.431,277,600
Dec 09, 2022260.17260.38256.95257.20257.201,991,400
Dec 08, 2022258.37261.02258.20260.05260.051,197,200
Dec 07, 2022259.23259.81257.33259.22259.221,265,500
Dec 06, 2022264.28264.67257.05258.53258.531,371,300
Dec 05, 2022266.55267.00263.46264.39264.391,256,000
Dec 02, 2022263.11270.88263.11269.90269.901,807,000
Dec 01, 2022267.06269.40263.91267.95267.951,449,900
Nov 30, 2022257.08264.95254.64264.14264.144,155,500
Nov 29, 2022257.15258.71255.43257.06257.061,131,700
Nov 28, 2022263.49264.35257.60258.33258.331,465,700
Nov 25, 2022263.60264.94261.96263.95263.95594,700
Nov 23, 2022261.96264.00260.24262.58262.581,386,300
Nov 22, 2022259.83262.54258.06261.97261.971,267,400
Nov 21, 2022257.90260.43256.15257.60257.601,243,600
Nov 18, 2022256.40257.82253.82256.02256.021,806,600
Nov 17, 2022250.94255.00249.75253.55253.551,116,700
Nov 16, 2022254.65256.72253.05253.62253.621,430,800
Nov 15, 2022250.69254.94248.90253.32253.321,517,300
Nov 14, 2022248.99252.76248.36250.08250.081,556,600
Nov 11, 2022254.21255.96247.43249.23249.232,126,800
Nov 10, 2022251.18255.67247.58254.88254.882,672,800
Nov 09, 2022243.65245.60240.01240.38240.381,242,900
Nov 08, 2022240.94248.45240.12245.04245.041,724,200
Nov 07, 2022238.52241.23236.32240.41240.411,250,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...