UK markets close in 39 minutes

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
216.78-0.48 (-0.22%)
As of 10:51AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Jul 2022217.35218.32216.36216.78216.78264,851
06 Jul 2022213.97218.85213.38217.26217.261,351,300
05 Jul 2022210.64212.51205.61212.48212.481,455,600
01 Jul 2022209.94213.52209.10213.23213.231,552,900
30 Jun 2022210.33213.05209.18210.04210.042,227,000
29 Jun 2022214.12215.73210.17212.19212.191,534,700
28 Jun 2022218.72220.40213.91214.06214.061,412,800
27 Jun 2022218.27220.50215.98218.31218.311,619,000
24 Jun 2022212.09218.85211.97218.79218.791,912,000
23 Jun 2022209.51211.17208.19210.58210.581,357,600
22 Jun 2022204.51209.78203.98207.40207.401,505,600
21 Jun 2022203.43207.43202.91206.84206.841,769,300
17 Jun 2022199.44201.48196.61200.28200.283,328,300
16 Jun 2022203.58205.18198.55199.94199.941,796,000
15 Jun 2022205.98210.14203.66207.15207.151,784,500
14 Jun 2022205.52205.52201.99204.13204.131,780,400
13 Jun 2022206.88208.94204.10204.76204.761,796,100
10 Jun 2022212.95214.22210.46211.62211.621,839,000
09 Jun 2022218.48221.01215.56215.70215.701,080,400
09 Jun 20221.04 Dividend
08 Jun 2022220.88221.81218.58219.99218.951,030,700
07 Jun 2022217.82222.74217.82222.28221.231,081,000
06 Jun 2022222.49224.22219.10219.51218.471,408,700
03 Jun 2022222.67222.89219.50220.68219.641,445,000
02 Jun 2022219.63223.87217.57223.71222.651,412,200
01 Jun 2022224.03224.70218.93219.32218.281,398,700
31 May 2022224.16225.23221.32222.94221.893,007,200
27 May 2022220.00224.71219.64224.66223.601,464,600
26 May 2022215.00219.91214.57218.28217.251,348,300
25 May 2022212.18214.70211.34213.90212.891,339,500
24 May 2022212.01213.60209.78212.73211.721,863,700
23 May 2022211.29213.09209.73212.96211.951,488,200
20 May 2022208.86209.87203.63208.64207.652,651,300
19 May 2022208.08209.55205.54206.85205.871,617,900
18 May 2022213.48213.58207.80208.50207.511,628,800
17 May 2022211.80215.58210.86214.96213.941,836,500
16 May 2022208.62209.92205.76208.60207.611,941,200
13 May 2022209.27209.98206.87208.79207.802,390,800
12 May 2022207.34208.87204.32207.48206.501,912,600
11 May 2022210.64214.03207.77208.53207.542,111,100
10 May 2022212.67214.87209.35212.34211.342,527,400
09 May 2022214.04215.23209.14209.79208.802,602,600
06 May 2022217.17218.20213.91216.94215.911,581,600
05 May 2022228.29228.29216.15218.56217.532,103,500
04 May 2022221.82229.42220.31228.88227.801,631,500
03 May 2022219.97222.95219.13221.54220.491,957,300
02 May 2022219.79222.04215.13219.32218.282,283,200
29 Apr 2022228.68229.16217.48218.18217.152,621,400
28 Apr 2022229.22231.69227.58229.68228.592,248,200
27 Apr 2022225.00232.78223.48228.00226.922,292,300
26 Apr 2022224.64227.22222.17222.28221.232,175,600
25 Apr 2022223.17227.41221.71227.06225.991,810,300
22 Apr 2022230.59232.20223.30223.52222.461,622,300
21 Apr 2022233.37235.25229.57230.18229.091,343,100
20 Apr 2022231.77233.12231.09232.62231.521,545,700
19 Apr 2022227.20230.46225.39229.60228.512,263,300
18 Apr 2022228.00229.78225.30227.20226.132,253,000
14 Apr 2022233.74234.67228.62229.20228.122,213,600
13 Apr 2022231.85234.17231.78233.74232.641,566,200
12 Apr 2022234.26234.93230.60231.06229.971,703,600
11 Apr 2022237.73238.72230.58230.96229.872,087,400
08 Apr 2022238.38239.68236.77237.71236.591,469,300
07 Apr 2022236.58239.56236.55238.50237.372,141,700
06 Apr 2022235.69239.05235.38237.79236.672,308,600
05 Apr 2022234.93240.63234.55238.00236.872,519,300
04 Apr 2022233.76236.13233.37235.18234.071,962,700
01 Apr 2022228.27233.90227.09233.50232.401,934,800
31 Mar 2022229.18232.07227.53227.54226.463,306,800
30 Mar 2022223.68228.52222.64227.76226.681,628,800
29 Mar 2022222.86225.44222.00224.95223.891,560,800
28 Mar 2022219.09220.67218.12220.65219.611,202,800
25 Mar 2022217.71219.07216.53219.04218.001,249,800
24 Mar 2022213.84217.09212.71216.95215.921,153,300
23 Mar 2022215.78215.79212.47212.57211.571,120,200
22 Mar 2022212.66215.55211.37215.21214.191,893,900
21 Mar 2022214.25215.28210.36212.53211.532,064,500
18 Mar 2022213.92217.47212.23214.69213.686,168,400
17 Mar 2022211.72214.00211.35213.92212.911,453,700
16 Mar 2022212.99214.56207.86212.46211.462,086,300
15 Mar 2022210.00212.88208.62212.31211.312,220,200
14 Mar 2022207.57209.72206.21207.00206.022,064,100
11 Mar 2022210.63212.35206.70207.27206.291,664,800
10 Mar 2022206.51210.12205.01209.43208.442,399,300
10 Mar 20221.04 Dividend
09 Mar 2022210.33211.14206.07209.70207.671,791,600
08 Mar 2022207.84213.06204.94205.38203.402,326,300
07 Mar 2022207.72211.80206.47208.39206.382,535,500
04 Mar 2022203.57208.61202.62208.46206.451,492,300
03 Mar 2022208.86209.61203.97204.70202.722,192,200
02 Mar 2022202.95207.33202.22206.29204.301,674,600
01 Mar 2022203.54204.55201.15202.31200.351,503,200
28 Feb 2022203.43204.87201.19204.44202.462,234,600
25 Feb 2022201.03204.54199.82204.36202.391,336,400
24 Feb 2022193.50200.71192.26200.22198.291,965,400
23 Feb 2022200.99202.08195.88196.29194.391,646,700
22 Feb 2022200.45202.45198.45199.90197.971,690,200
18 Feb 2022200.05202.08199.20200.45198.512,744,400
17 Feb 2022202.91203.73199.99200.46198.521,600,700
16 Feb 2022203.41205.23201.34204.24202.271,833,900
15 Feb 2022204.48204.81202.55204.02202.051,412,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...