UK markets close in 5 hours 48 minutes

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
248.35+0.36 (+0.15%)
At close: 04:00PM EDT
248.71 +0.36 (+0.14%)
After hours: 06:49PM EDT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 2024246.92248.85246.01248.35248.35764,000
22 Jul 2024249.17249.17245.93247.99247.991,421,300
19 Jul 2024248.23248.87244.65246.97246.971,424,500
18 Jul 2024248.21251.78247.11247.40247.401,225,800
17 Jul 2024246.79250.03246.79249.25249.251,896,800
16 Jul 2024243.09246.57242.76245.82245.821,252,800
15 Jul 2024238.19242.76238.19242.64242.641,268,300
12 Jul 2024236.28239.47235.99238.02238.021,312,700
11 Jul 2024233.89238.22233.14235.63235.631,882,300
10 Jul 2024233.85234.41231.27234.15234.151,687,000
09 Jul 2024233.12235.00232.90234.71234.711,458,700
08 Jul 2024235.48236.43233.02233.44233.441,448,800
05 Jul 2024235.74236.52233.75235.56235.561,847,300
03 Jul 2024235.95237.57234.73236.91236.91815,700
02 Jul 2024236.60236.88234.00236.63236.631,278,100
01 Jul 2024239.30241.41235.08235.67235.672,124,700
28 Jun 2024238.26241.14237.47238.69238.692,595,000
27 Jun 2024237.87239.29236.24237.30237.302,066,800
26 Jun 2024246.61247.68237.21238.02238.023,146,300
25 Jun 2024250.38250.38246.44248.40248.401,492,900
24 Jun 2024248.26250.75247.17249.20249.201,303,100
21 Jun 2024246.92248.59246.48247.97247.973,022,800
20 Jun 2024244.76246.91243.91246.06246.061,954,200
18 Jun 2024245.14245.55243.51244.41244.411,004,800
17 Jun 2024240.82245.96240.04244.96244.961,347,800
14 Jun 2024242.98243.65240.93242.62242.621,106,900
14 Jun 20241.4 Dividend
13 Jun 2024244.27246.04242.62244.27242.871,368,700
12 Jun 2024245.96246.91244.04246.13244.721,764,500
11 Jun 2024246.81247.93243.72246.58245.171,478,200
10 Jun 2024251.28252.19243.69246.87245.462,339,700
07 Jun 2024248.89253.10247.94252.32250.871,650,200
06 Jun 2024246.31249.54246.23247.97246.551,614,300
05 Jun 2024245.14246.91243.36245.78244.371,298,300
04 Jun 2024244.52247.46243.93245.67244.26911,700
03 Jun 2024244.17245.53242.05244.02242.621,113,300
31 May 2024241.52245.02240.52244.92243.522,721,000
30 May 2024240.67241.79239.52240.91239.531,562,200
29 May 2024241.43242.73239.62240.09238.711,565,600
28 May 2024248.30248.46241.91243.30241.911,483,500
24 May 2024251.60252.99248.34248.90247.47973,900
23 May 2024254.36254.36251.06251.49250.051,096,100
22 May 2024252.30254.64251.71254.02252.561,272,800
21 May 2024253.00253.00251.10252.14250.69917,400
20 May 2024252.44252.66250.59251.78250.34772,900
17 May 2024250.06252.39249.24252.33250.881,291,500
16 May 2024246.36250.27246.03250.06248.631,032,000
15 May 2024246.46248.25246.00246.62245.211,053,800
14 May 2024249.08249.42244.50245.50244.091,279,000
13 May 2024247.50249.82246.77247.80246.38950,000
10 May 2024245.48247.21245.06246.86245.45757,900
09 May 2024243.84245.44242.79245.15243.741,020,200
08 May 2024245.05245.05241.18242.94241.551,133,500
07 May 2024243.06245.23242.10245.12243.721,202,500
06 May 2024242.28243.70241.10242.74241.351,108,800
03 May 2024243.02243.67239.32241.89240.501,491,500
02 May 2024246.01246.96241.03242.03240.641,781,100
01 May 2024249.69253.72244.52247.33245.912,782,400
30 Apr 2024244.19244.49241.81241.89240.501,944,900
29 Apr 2024244.05244.95243.18243.95242.551,153,500
26 Apr 2024244.10246.71242.96243.07241.681,555,500
25 Apr 2024249.57250.30244.41246.34244.931,224,500
24 Apr 2024244.64246.86244.32246.61245.201,455,800
23 Apr 2024246.76248.09245.93246.84245.431,661,800
22 Apr 2024245.10247.58243.92246.31244.901,329,000
19 Apr 2024243.81244.28242.45243.31241.921,638,700
18 Apr 2024244.50245.00241.67241.99240.601,454,200
17 Apr 2024245.08245.08242.03242.90241.511,126,100
16 Apr 2024245.01245.53243.43244.21242.811,457,700
15 Apr 2024247.08247.32243.12244.08242.681,383,600
12 Apr 2024242.93244.20242.19243.85242.451,226,400
11 Apr 2024246.53246.77242.97244.42243.021,099,200
10 Apr 2024248.34248.79244.33245.79244.381,263,200
09 Apr 2024248.30250.10246.59250.01248.581,158,700
08 Apr 2024244.37247.00244.27246.64245.23905,600
05 Apr 2024241.95245.92241.27244.85243.451,420,100
04 Apr 2024247.57247.62241.40241.49240.111,690,600
03 Apr 2024247.82248.41244.74245.13243.732,370,100
02 Apr 2024240.11248.73239.72247.66246.242,297,400
01 Apr 2024250.38250.61245.02245.31243.901,535,500
28 Mar 2024249.63251.06249.03249.74248.311,302,000
27 Mar 2024246.95249.43246.88248.33246.911,149,200
26 Mar 2024243.56245.25243.40245.07243.671,072,900
25 Mar 2024247.42247.75244.05244.20242.801,069,600
22 Mar 2024251.23251.23246.96247.61246.191,612,600
21 Mar 2024248.47250.53247.42248.95247.521,858,000
20 Mar 2024245.01247.87244.12247.72246.302,105,100
19 Mar 2024242.57244.32241.29244.13242.731,864,200
18 Mar 2024243.61244.28241.68241.85240.462,001,900
15 Mar 2024242.98243.83238.83242.09240.7011,912,100
14 Mar 2024244.71244.99242.23243.25241.861,867,500
13 Mar 2024244.67245.26243.07244.21242.811,559,000
12 Mar 2024244.09245.66242.61244.67243.271,978,800
11 Mar 2024243.23244.53241.70244.09242.691,477,100
08 Mar 2024243.90244.31241.48242.40241.011,815,500
07 Mar 2024243.76245.97243.25244.25242.852,445,400
07 Mar 20241.4 Dividend
06 Mar 2024244.96246.28243.08243.76240.972,163,700
05 Mar 2024246.35246.66242.58244.00241.212,433,300
04 Mar 2024247.01249.42243.80246.20243.383,661,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...