Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jul 2022 | 217.35 | 218.32 | 216.36 | 216.78 | 216.78 | 264,851 |
| 06 Jul 2022 | 213.97 | 218.85 | 213.38 | 217.26 | 217.26 | 1,351,300 |
| 05 Jul 2022 | 210.64 | 212.51 | 205.61 | 212.48 | 212.48 | 1,455,600 |
| 01 Jul 2022 | 209.94 | 213.52 | 209.10 | 213.23 | 213.23 | 1,552,900 |
| 30 Jun 2022 | 210.33 | 213.05 | 209.18 | 210.04 | 210.04 | 2,227,000 |
| 29 Jun 2022 | 214.12 | 215.73 | 210.17 | 212.19 | 212.19 | 1,534,700 |
| 28 Jun 2022 | 218.72 | 220.40 | 213.91 | 214.06 | 214.06 | 1,412,800 |
| 27 Jun 2022 | 218.27 | 220.50 | 215.98 | 218.31 | 218.31 | 1,619,000 |
| 24 Jun 2022 | 212.09 | 218.85 | 211.97 | 218.79 | 218.79 | 1,912,000 |
| 23 Jun 2022 | 209.51 | 211.17 | 208.19 | 210.58 | 210.58 | 1,357,600 |
| 22 Jun 2022 | 204.51 | 209.78 | 203.98 | 207.40 | 207.40 | 1,505,600 |
| 21 Jun 2022 | 203.43 | 207.43 | 202.91 | 206.84 | 206.84 | 1,769,300 |
| 17 Jun 2022 | 199.44 | 201.48 | 196.61 | 200.28 | 200.28 | 3,328,300 |
| 16 Jun 2022 | 203.58 | 205.18 | 198.55 | 199.94 | 199.94 | 1,796,000 |
| 15 Jun 2022 | 205.98 | 210.14 | 203.66 | 207.15 | 207.15 | 1,784,500 |
| 14 Jun 2022 | 205.52 | 205.52 | 201.99 | 204.13 | 204.13 | 1,780,400 |
| 13 Jun 2022 | 206.88 | 208.94 | 204.10 | 204.76 | 204.76 | 1,796,100 |
| 10 Jun 2022 | 212.95 | 214.22 | 210.46 | 211.62 | 211.62 | 1,839,000 |
| 09 Jun 2022 | 218.48 | 221.01 | 215.56 | 215.70 | 215.70 | 1,080,400 |
| 09 Jun 2022 | 1.04 Dividend | |||||
| 08 Jun 2022 | 220.88 | 221.81 | 218.58 | 219.99 | 218.95 | 1,030,700 |
| 07 Jun 2022 | 217.82 | 222.74 | 217.82 | 222.28 | 221.23 | 1,081,000 |
| 06 Jun 2022 | 222.49 | 224.22 | 219.10 | 219.51 | 218.47 | 1,408,700 |
| 03 Jun 2022 | 222.67 | 222.89 | 219.50 | 220.68 | 219.64 | 1,445,000 |
| 02 Jun 2022 | 219.63 | 223.87 | 217.57 | 223.71 | 222.65 | 1,412,200 |
| 01 Jun 2022 | 224.03 | 224.70 | 218.93 | 219.32 | 218.28 | 1,398,700 |
| 31 May 2022 | 224.16 | 225.23 | 221.32 | 222.94 | 221.89 | 3,007,200 |
| 27 May 2022 | 220.00 | 224.71 | 219.64 | 224.66 | 223.60 | 1,464,600 |
| 26 May 2022 | 215.00 | 219.91 | 214.57 | 218.28 | 217.25 | 1,348,300 |
| 25 May 2022 | 212.18 | 214.70 | 211.34 | 213.90 | 212.89 | 1,339,500 |
| 24 May 2022 | 212.01 | 213.60 | 209.78 | 212.73 | 211.72 | 1,863,700 |
| 23 May 2022 | 211.29 | 213.09 | 209.73 | 212.96 | 211.95 | 1,488,200 |
| 20 May 2022 | 208.86 | 209.87 | 203.63 | 208.64 | 207.65 | 2,651,300 |
| 19 May 2022 | 208.08 | 209.55 | 205.54 | 206.85 | 205.87 | 1,617,900 |
| 18 May 2022 | 213.48 | 213.58 | 207.80 | 208.50 | 207.51 | 1,628,800 |
| 17 May 2022 | 211.80 | 215.58 | 210.86 | 214.96 | 213.94 | 1,836,500 |
| 16 May 2022 | 208.62 | 209.92 | 205.76 | 208.60 | 207.61 | 1,941,200 |
| 13 May 2022 | 209.27 | 209.98 | 206.87 | 208.79 | 207.80 | 2,390,800 |
| 12 May 2022 | 207.34 | 208.87 | 204.32 | 207.48 | 206.50 | 1,912,600 |
| 11 May 2022 | 210.64 | 214.03 | 207.77 | 208.53 | 207.54 | 2,111,100 |
| 10 May 2022 | 212.67 | 214.87 | 209.35 | 212.34 | 211.34 | 2,527,400 |
| 09 May 2022 | 214.04 | 215.23 | 209.14 | 209.79 | 208.80 | 2,602,600 |
| 06 May 2022 | 217.17 | 218.20 | 213.91 | 216.94 | 215.91 | 1,581,600 |
| 05 May 2022 | 228.29 | 228.29 | 216.15 | 218.56 | 217.53 | 2,103,500 |
| 04 May 2022 | 221.82 | 229.42 | 220.31 | 228.88 | 227.80 | 1,631,500 |
| 03 May 2022 | 219.97 | 222.95 | 219.13 | 221.54 | 220.49 | 1,957,300 |
| 02 May 2022 | 219.79 | 222.04 | 215.13 | 219.32 | 218.28 | 2,283,200 |
| 29 Apr 2022 | 228.68 | 229.16 | 217.48 | 218.18 | 217.15 | 2,621,400 |
| 28 Apr 2022 | 229.22 | 231.69 | 227.58 | 229.68 | 228.59 | 2,248,200 |
| 27 Apr 2022 | 225.00 | 232.78 | 223.48 | 228.00 | 226.92 | 2,292,300 |
| 26 Apr 2022 | 224.64 | 227.22 | 222.17 | 222.28 | 221.23 | 2,175,600 |
| 25 Apr 2022 | 223.17 | 227.41 | 221.71 | 227.06 | 225.99 | 1,810,300 |
| 22 Apr 2022 | 230.59 | 232.20 | 223.30 | 223.52 | 222.46 | 1,622,300 |
| 21 Apr 2022 | 233.37 | 235.25 | 229.57 | 230.18 | 229.09 | 1,343,100 |
| 20 Apr 2022 | 231.77 | 233.12 | 231.09 | 232.62 | 231.52 | 1,545,700 |
| 19 Apr 2022 | 227.20 | 230.46 | 225.39 | 229.60 | 228.51 | 2,263,300 |
| 18 Apr 2022 | 228.00 | 229.78 | 225.30 | 227.20 | 226.13 | 2,253,000 |
| 14 Apr 2022 | 233.74 | 234.67 | 228.62 | 229.20 | 228.12 | 2,213,600 |
| 13 Apr 2022 | 231.85 | 234.17 | 231.78 | 233.74 | 232.64 | 1,566,200 |
| 12 Apr 2022 | 234.26 | 234.93 | 230.60 | 231.06 | 229.97 | 1,703,600 |
| 11 Apr 2022 | 237.73 | 238.72 | 230.58 | 230.96 | 229.87 | 2,087,400 |
| 08 Apr 2022 | 238.38 | 239.68 | 236.77 | 237.71 | 236.59 | 1,469,300 |
| 07 Apr 2022 | 236.58 | 239.56 | 236.55 | 238.50 | 237.37 | 2,141,700 |
| 06 Apr 2022 | 235.69 | 239.05 | 235.38 | 237.79 | 236.67 | 2,308,600 |
| 05 Apr 2022 | 234.93 | 240.63 | 234.55 | 238.00 | 236.87 | 2,519,300 |
| 04 Apr 2022 | 233.76 | 236.13 | 233.37 | 235.18 | 234.07 | 1,962,700 |
| 01 Apr 2022 | 228.27 | 233.90 | 227.09 | 233.50 | 232.40 | 1,934,800 |
| 31 Mar 2022 | 229.18 | 232.07 | 227.53 | 227.54 | 226.46 | 3,306,800 |
| 30 Mar 2022 | 223.68 | 228.52 | 222.64 | 227.76 | 226.68 | 1,628,800 |
| 29 Mar 2022 | 222.86 | 225.44 | 222.00 | 224.95 | 223.89 | 1,560,800 |
| 28 Mar 2022 | 219.09 | 220.67 | 218.12 | 220.65 | 219.61 | 1,202,800 |
| 25 Mar 2022 | 217.71 | 219.07 | 216.53 | 219.04 | 218.00 | 1,249,800 |
| 24 Mar 2022 | 213.84 | 217.09 | 212.71 | 216.95 | 215.92 | 1,153,300 |
| 23 Mar 2022 | 215.78 | 215.79 | 212.47 | 212.57 | 211.57 | 1,120,200 |
| 22 Mar 2022 | 212.66 | 215.55 | 211.37 | 215.21 | 214.19 | 1,893,900 |
| 21 Mar 2022 | 214.25 | 215.28 | 210.36 | 212.53 | 211.53 | 2,064,500 |
| 18 Mar 2022 | 213.92 | 217.47 | 212.23 | 214.69 | 213.68 | 6,168,400 |
| 17 Mar 2022 | 211.72 | 214.00 | 211.35 | 213.92 | 212.91 | 1,453,700 |
| 16 Mar 2022 | 212.99 | 214.56 | 207.86 | 212.46 | 211.46 | 2,086,300 |
| 15 Mar 2022 | 210.00 | 212.88 | 208.62 | 212.31 | 211.31 | 2,220,200 |
| 14 Mar 2022 | 207.57 | 209.72 | 206.21 | 207.00 | 206.02 | 2,064,100 |
| 11 Mar 2022 | 210.63 | 212.35 | 206.70 | 207.27 | 206.29 | 1,664,800 |
| 10 Mar 2022 | 206.51 | 210.12 | 205.01 | 209.43 | 208.44 | 2,399,300 |
| 10 Mar 2022 | 1.04 Dividend | |||||
| 09 Mar 2022 | 210.33 | 211.14 | 206.07 | 209.70 | 207.67 | 1,791,600 |
| 08 Mar 2022 | 207.84 | 213.06 | 204.94 | 205.38 | 203.40 | 2,326,300 |
| 07 Mar 2022 | 207.72 | 211.80 | 206.47 | 208.39 | 206.38 | 2,535,500 |
| 04 Mar 2022 | 203.57 | 208.61 | 202.62 | 208.46 | 206.45 | 1,492,300 |
| 03 Mar 2022 | 208.86 | 209.61 | 203.97 | 204.70 | 202.72 | 2,192,200 |
| 02 Mar 2022 | 202.95 | 207.33 | 202.22 | 206.29 | 204.30 | 1,674,600 |
| 01 Mar 2022 | 203.54 | 204.55 | 201.15 | 202.31 | 200.35 | 1,503,200 |
| 28 Feb 2022 | 203.43 | 204.87 | 201.19 | 204.44 | 202.46 | 2,234,600 |
| 25 Feb 2022 | 201.03 | 204.54 | 199.82 | 204.36 | 202.39 | 1,336,400 |
| 24 Feb 2022 | 193.50 | 200.71 | 192.26 | 200.22 | 198.29 | 1,965,400 |
| 23 Feb 2022 | 200.99 | 202.08 | 195.88 | 196.29 | 194.39 | 1,646,700 |
| 22 Feb 2022 | 200.45 | 202.45 | 198.45 | 199.90 | 197.97 | 1,690,200 |
| 18 Feb 2022 | 200.05 | 202.08 | 199.20 | 200.45 | 198.51 | 2,744,400 |
| 17 Feb 2022 | 202.91 | 203.73 | 199.99 | 200.46 | 198.52 | 1,600,700 |
| 16 Feb 2022 | 203.41 | 205.23 | 201.34 | 204.24 | 202.27 | 1,833,900 |
| 15 Feb 2022 | 204.48 | 204.81 | 202.55 | 204.02 | 202.05 | 1,412,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
