Mail

ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Apr 2020	-	-	-	-	-	-
31 Mar 2020	134.98	139.40	134.22	136.68	136.68	3,513,000
30 Mar 2020	132.40	138.54	131.77	137.82	137.82	2,522,300
27 Mar 2020	130.36	136.00	128.92	131.38	131.38	2,997,800
26 Mar 2020	123.06	138.14	122.60	137.06	137.06	4,041,000
25 Mar 2020	120.76	130.00	116.49	122.59	122.59	3,941,600
24 Mar 2020	114.66	122.04	114.30	120.96	120.96	4,884,100
23 Mar 2020	108.53	112.06	104.89	109.07	109.07	4,794,500
20 Mar 2020	118.92	119.47	107.10	112.06	112.06	6,257,600
19 Mar 2020	117.80	123.17	110.00	117.37	117.37	4,022,100
18 Mar 2020	120.86	122.59	103.11	117.60	117.60	5,108,600
17 Mar 2020	124.45	130.53	118.43	129.39	129.39	4,274,800
16 Mar 2020	128.06	131.72	122.05	122.46	122.46	4,415,900
13 Mar 2020	136.99	144.53	129.27	144.50	144.50	3,604,900
12 Mar 2020	137.55	137.87	125.86	130.28	130.28	5,497,200
12 Mar 2020	0.91 Dividend
11 Mar 2020	149.65	151.92	145.69	148.01	147.10	2,751,000
10 Mar 2020	156.95	157.12	147.21	154.42	153.47	4,152,200
09 Mar 2020	149.10	155.22	146.28	150.92	149.99	4,551,300
06 Mar 2020	153.42	160.11	153.01	159.15	158.17	3,137,400
05 Mar 2020	159.44	163.15	158.93	160.67	159.68	3,359,700
04 Mar 2020	158.42	164.62	156.81	164.39	163.38	2,847,600
03 Mar 2020	161.63	164.44	154.00	155.24	154.29	3,095,200
02 Mar 2020	155.55	163.09	154.24	163.00	162.00	3,194,400
28 Feb 2020	153.41	159.45	150.53	154.74	153.79	4,585,800
27 Feb 2020	164.06	165.97	157.46	157.53	156.56	2,843,300
26 Feb 2020	169.00	170.80	166.23	166.33	165.31	2,319,700
25 Feb 2020	174.65	175.49	166.90	167.18	166.15	2,606,400
24 Feb 2020	175.78	177.18	173.90	174.54	173.47	2,084,100
21 Feb 2020	179.80	180.43	177.35	178.58	177.48	3,538,400
20 Feb 2020	180.67	181.75	178.50	180.77	179.66	1,501,600
19 Feb 2020	180.50	181.74	180.19	181.25	180.14	1,651,500
18 Feb 2020	181.36	182.32	179.74	179.93	178.82	1,512,200
14 Feb 2020	180.16	181.28	179.40	181.25	180.14	1,566,500
13 Feb 2020	177.47	180.99	177.07	180.11	179.00	1,913,900
12 Feb 2020	178.69	180.85	176.90	178.03	176.94	2,622,500
11 Feb 2020	180.25	180.25	177.79	177.97	176.88	1,584,200
10 Feb 2020	178.66	179.82	178.31	179.36	178.26	2,153,800
07 Feb 2020	179.78	179.90	178.49	179.10	178.00	2,311,500
06 Feb 2020	179.75	180.47	178.80	180.26	179.15	1,600,800
05 Feb 2020	178.37	179.01	176.81	178.62	177.52	2,675,200
04 Feb 2020	176.67	178.07	174.80	175.92	174.84	3,423,400
03 Feb 2020	173.88	175.17	173.00	173.94	172.87	2,162,800
31 Jan 2020	174.50	175.44	170.84	171.39	170.34	3,316,700
30 Jan 2020	168.96	175.08	168.34	175.01	173.93	2,731,700
29 Jan 2020	171.85	174.28	170.94	171.04	169.99	3,842,800
28 Jan 2020	176.03	178.96	175.90	178.30	177.20	1,642,000
27 Jan 2020	175.19	176.63	174.49	175.74	174.66	1,622,500
24 Jan 2020	178.83	178.93	176.18	177.21	176.12	1,676,700
23 Jan 2020	177.77	178.46	177.01	177.83	176.74	1,520,300
22 Jan 2020	178.32	179.89	177.19	178.33	177.23	2,060,100
21 Jan 2020	174.95	177.60	174.95	176.20	175.12	2,016,400
17 Jan 2020	176.03	176.91	175.10	176.87	175.78	2,818,200
16 Jan 2020	173.86	174.94	172.94	174.88	173.80	2,281,200
15 Jan 2020	172.07	174.49	171.81	172.81	171.75	2,114,600
14 Jan 2020	172.12	172.35	170.50	171.23	170.18	1,688,100
13 Jan 2020	171.52	172.47	171.10	172.36	171.30	926,700
10 Jan 2020	172.00	172.00	170.64	171.09	170.04	968,700
09 Jan 2020	170.38	171.34	170.12	171.21	170.16	1,189,600
08 Jan 2020	168.79	170.51	168.17	169.71	168.67	1,675,500
07 Jan 2020	169.29	169.46	167.95	168.13	167.10	1,878,900
06 Jan 2020	169.08	170.34	168.83	170.19	169.14	1,205,900
03 Jan 2020	168.06	170.45	168.06	169.96	168.92	1,000,100
02 Jan 2020	171.96	172.00	169.20	170.32	169.27	1,364,600
31 Dec 2019	169.22	170.66	169.22	170.50	169.45	903,000
30 Dec 2019	170.51	170.85	169.03	169.59	168.55	867,100
27 Dec 2019	170.77	170.95	169.75	170.77	169.72	821,400
26 Dec 2019	170.35	170.82	169.58	170.35	169.30	1,713,700
24 Dec 2019	169.95	170.31	169.35	169.91	168.87	350,200
23 Dec 2019	171.27	171.36	169.74	170.02	168.97	1,139,900
20 Dec 2019	170.28	171.32	168.23	171.09	170.04	3,947,200
19 Dec 2019	167.26	169.39	166.74	168.74	167.70	1,924,800
18 Dec 2019	168.38	169.74	167.25	167.56	166.53	2,069,900
17 Dec 2019	168.81	169.44	168.04	168.32	167.29	1,838,800
16 Dec 2019	169.16	169.66	168.48	168.59	167.55	2,404,000
13 Dec 2019	166.69	168.39	166.01	168.26	167.23	1,308,400
12 Dec 2019	166.26	167.55	165.23	167.16	166.13	1,931,100
12 Dec 2019	0.91 Dividend
11 Dec 2019	168.06	168.31	166.51	167.24	165.31	1,245,800
10 Dec 2019	169.07	169.23	168.16	168.43	166.48	1,523,400
09 Dec 2019	169.68	170.11	168.81	169.07	167.12	1,500,800
06 Dec 2019	169.61	170.59	169.51	169.98	168.02	1,300,100
05 Dec 2019	168.89	169.01	167.52	168.36	166.41	1,748,200
04 Dec 2019	167.12	168.87	166.84	168.57	166.62	1,863,700
03 Dec 2019	166.77	167.44	166.22	167.13	165.20	2,930,100
02 Dec 2019	170.53	170.87	168.15	168.59	166.64	1,341,500
29 Nov 2019	170.82	171.50	170.24	170.78	168.81	706,200
27 Nov 2019	171.80	171.90	170.96	171.48	169.50	1,093,400
26 Nov 2019	170.21	171.92	170.15	171.62	169.64	2,021,000
25 Nov 2019	170.27	170.94	169.78	170.20	168.23	1,259,500
22 Nov 2019	171.12	171.50	169.07	169.65	167.69	1,279,100
21 Nov 2019	170.23	170.74	169.15	169.86	167.90	1,184,800
20 Nov 2019	170.54	171.58	169.00	170.58	168.61	1,286,900
19 Nov 2019	171.50	172.73	170.91	171.09	169.11	1,284,000
18 Nov 2019	170.64	171.33	170.00	170.73	168.76	1,444,500
15 Nov 2019	171.19	171.19	169.07	171.17	169.19	1,611,200
14 Nov 2019	168.77	170.48	167.79	170.14	168.17	2,367,900
13 Nov 2019	166.98	169.52	166.47	168.98	167.03	2,325,600
12 Nov 2019	164.15	166.49	163.76	166.36	164.44	1,921,700
11 Nov 2019	162.00	163.92	161.64	163.42	161.53	1,417,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more