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 |
|---|---|---|---|---|---|---|
| 15 Nov 2019 | 171.19 | 171.19 | 169.07 | 171.17 | 171.17 | 1,611,200 |
| 14 Nov 2019 | 168.77 | 170.48 | 167.79 | 170.14 | 170.14 | 2,367,900 |
| 13 Nov 2019 | 166.98 | 169.52 | 166.47 | 168.98 | 168.98 | 2,325,600 |
| 12 Nov 2019 | 164.15 | 166.49 | 163.76 | 166.36 | 166.36 | 1,921,700 |
| 11 Nov 2019 | 162.00 | 163.92 | 161.64 | 163.42 | 163.42 | 1,417,900 |
| 08 Nov 2019 | 161.73 | 163.08 | 161.18 | 162.73 | 162.73 | 1,787,500 |
| 07 Nov 2019 | 160.54 | 163.58 | 159.88 | 162.10 | 162.10 | 2,166,800 |
| 06 Nov 2019 | 157.87 | 160.18 | 157.35 | 159.66 | 159.66 | 2,142,900 |
| 05 Nov 2019 | 161.35 | 161.74 | 156.89 | 157.01 | 157.01 | 3,924,400 |
| 04 Nov 2019 | 164.21 | 164.61 | 161.71 | 161.88 | 161.88 | 2,542,900 |
| 01 Nov 2019 | 163.40 | 163.75 | 162.13 | 162.98 | 162.98 | 1,375,900 |
| 31 Oct 2019 | 163.42 | 164.41 | 160.68 | 162.23 | 162.23 | 6,511,300 |
| 30 Oct 2019 | 158.80 | 164.33 | 158.26 | 164.15 | 164.15 | 2,878,300 |
| 29 Oct 2019 | 162.63 | 164.36 | 162.46 | 162.83 | 162.83 | 1,557,100 |
| 28 Oct 2019 | 162.58 | 162.92 | 160.93 | 162.48 | 162.48 | 1,378,500 |
| 25 Oct 2019 | 162.01 | 163.36 | 161.57 | 161.96 | 161.96 | 2,200,000 |
| 24 Oct 2019 | 160.95 | 162.64 | 160.10 | 162.54 | 162.54 | 1,093,200 |
| 23 Oct 2019 | 159.27 | 160.76 | 159.09 | 160.04 | 160.04 | 1,707,400 |
| 22 Oct 2019 | 162.35 | 163.29 | 159.46 | 159.49 | 159.49 | 1,322,400 |
| 21 Oct 2019 | 164.08 | 164.49 | 161.30 | 162.03 | 162.03 | 1,714,300 |
| 18 Oct 2019 | 164.33 | 164.45 | 162.92 | 163.54 | 163.54 | 1,661,800 |
| 17 Oct 2019 | 164.54 | 165.20 | 163.61 | 163.83 | 163.83 | 1,091,700 |
| 16 Oct 2019 | 163.74 | 164.45 | 162.06 | 164.16 | 164.16 | 1,661,500 |
| 15 Oct 2019 | 162.54 | 164.45 | 162.49 | 164.12 | 164.12 | 1,327,800 |
| 14 Oct 2019 | 162.65 | 163.81 | 162.12 | 162.46 | 162.46 | 1,282,500 |
| 11 Oct 2019 | 162.41 | 163.84 | 161.00 | 162.52 | 162.52 | 1,989,500 |
| 10 Oct 2019 | 157.93 | 160.97 | 157.86 | 160.72 | 160.72 | 1,571,200 |
| 09 Oct 2019 | 157.64 | 158.94 | 156.60 | 158.46 | 158.46 | 1,657,100 |
| 08 Oct 2019 | 157.55 | 158.35 | 155.84 | 156.32 | 156.32 | 1,477,600 |
| 07 Oct 2019 | 158.95 | 159.81 | 157.98 | 158.89 | 158.89 | 1,006,300 |
| 04 Oct 2019 | 158.13 | 159.42 | 157.90 | 159.17 | 159.17 | 1,363,400 |
| 03 Oct 2019 | 156.36 | 157.60 | 153.72 | 157.54 | 157.54 | 1,620,400 |
| 02 Oct 2019 | 158.97 | 159.24 | 155.48 | 156.62 | 156.62 | 2,669,100 |
| 01 Oct 2019 | 162.31 | 162.94 | 160.08 | 160.43 | 160.43 | 1,809,300 |
| 30 Sep 2019 | 160.83 | 162.10 | 160.75 | 161.42 | 161.42 | 1,489,400 |
| 27 Sep 2019 | 163.79 | 163.97 | 158.94 | 160.43 | 160.43 | 2,067,400 |
| 26 Sep 2019 | 162.24 | 163.95 | 161.70 | 163.27 | 163.27 | 2,092,900 |
| 25 Sep 2019 | 160.08 | 161.95 | 158.82 | 161.68 | 161.68 | 2,361,500 |
| 24 Sep 2019 | 160.12 | 162.44 | 158.77 | 160.03 | 160.03 | 2,724,800 |
| 23 Sep 2019 | 158.77 | 160.64 | 158.50 | 159.70 | 159.70 | 1,732,600 |
| 20 Sep 2019 | 159.22 | 160.81 | 158.75 | 159.30 | 159.30 | 2,651,100 |
| 19 Sep 2019 | 159.27 | 159.98 | 158.51 | 159.35 | 159.35 | 1,854,400 |
| 18 Sep 2019 | 158.33 | 158.86 | 156.04 | 157.77 | 157.77 | 1,711,900 |
| 17 Sep 2019 | 158.40 | 159.24 | 157.60 | 158.83 | 158.83 | 2,600,700 |
| 16 Sep 2019 | 158.90 | 159.74 | 157.75 | 158.17 | 158.17 | 2,427,900 |
| 13 Sep 2019 | 161.04 | 161.51 | 158.95 | 159.74 | 159.74 | 1,906,900 |
| 12 Sep 2019 | 161.16 | 162.79 | 160.15 | 160.41 | 160.41 | 2,209,200 |
| 12 Sep 2019 | 0.79 Dividend | |||||
| 11 Sep 2019 | 163.14 | 164.92 | 160.40 | 161.14 | 160.35 | 2,659,400 |
| 10 Sep 2019 | 166.94 | 168.03 | 161.61 | 164.33 | 163.52 | 2,010,100 |
| 09 Sep 2019 | 173.56 | 173.69 | 167.13 | 168.05 | 167.23 | 1,670,200 |
| 06 Sep 2019 | 173.74 | 174.50 | 173.02 | 173.25 | 172.40 | 4,866,000 |
| 05 Sep 2019 | 171.15 | 173.54 | 170.80 | 173.27 | 172.42 | 1,742,600 |
| 04 Sep 2019 | 168.53 | 170.09 | 168.50 | 169.71 | 168.88 | 1,359,900 |
| 03 Sep 2019 | 167.75 | 169.50 | 166.60 | 167.21 | 166.39 | 1,528,200 |
| 30 Aug 2019 | 170.71 | 170.92 | 169.03 | 169.84 | 169.01 | 1,586,200 |
| 29 Aug 2019 | 169.31 | 170.81 | 168.76 | 169.44 | 168.61 | 1,186,800 |
| 28 Aug 2019 | 165.95 | 167.49 | 164.72 | 167.22 | 166.40 | 1,532,100 |
| 27 Aug 2019 | 168.14 | 168.14 | 166.08 | 166.85 | 166.03 | 1,595,100 |
| 26 Aug 2019 | 166.65 | 166.98 | 164.99 | 166.81 | 165.99 | 1,197,500 |
| 23 Aug 2019 | 169.06 | 170.17 | 164.20 | 164.80 | 163.99 | 1,685,100 |
| 22 Aug 2019 | 169.55 | 170.71 | 167.29 | 169.53 | 168.70 | 1,174,400 |
| 21 Aug 2019 | 168.89 | 169.69 | 168.43 | 169.69 | 168.86 | 1,235,100 |
| 20 Aug 2019 | 168.59 | 169.79 | 167.64 | 167.88 | 167.06 | 1,143,400 |
| 19 Aug 2019 | 169.03 | 169.38 | 167.55 | 168.96 | 168.13 | 1,125,000 |
| 16 Aug 2019 | 166.82 | 168.06 | 166.42 | 167.02 | 166.20 | 1,339,600 |
| 15 Aug 2019 | 164.18 | 166.36 | 162.51 | 165.07 | 164.26 | 1,670,300 |
| 14 Aug 2019 | 166.46 | 167.61 | 163.74 | 163.84 | 163.04 | 2,204,500 |
| 13 Aug 2019 | 165.33 | 169.18 | 165.25 | 168.71 | 167.88 | 1,303,000 |
| 12 Aug 2019 | 167.41 | 167.60 | 165.12 | 165.87 | 165.06 | 1,633,200 |
| 09 Aug 2019 | 169.95 | 169.95 | 166.42 | 167.73 | 166.91 | 2,105,800 |
| 08 Aug 2019 | 166.01 | 170.39 | 165.54 | 170.32 | 169.49 | 2,306,700 |
| 07 Aug 2019 | 161.89 | 165.47 | 160.52 | 164.47 | 163.66 | 2,139,100 |
| 06 Aug 2019 | 160.03 | 163.90 | 159.81 | 163.39 | 162.59 | 2,113,900 |
| 05 Aug 2019 | 162.71 | 163.43 | 158.73 | 159.75 | 158.97 | 4,644,800 |
| 02 Aug 2019 | 163.99 | 165.61 | 161.79 | 164.27 | 163.46 | 2,873,700 |
| 01 Aug 2019 | 165.25 | 166.63 | 163.70 | 164.30 | 163.49 | 4,099,000 |
| 31 Jul 2019 | 172.00 | 172.00 | 164.95 | 166.52 | 165.70 | 4,170,900 |
| 30 Jul 2019 | 167.33 | 167.84 | 164.90 | 165.00 | 164.19 | 1,934,100 |
| 29 Jul 2019 | 169.13 | 169.13 | 167.67 | 167.91 | 167.09 | 1,066,000 |
| 26 Jul 2019 | 167.61 | 169.58 | 167.31 | 169.27 | 168.44 | 1,035,500 |
| 25 Jul 2019 | 166.95 | 167.97 | 166.62 | 167.06 | 166.24 | 1,305,100 |
| 24 Jul 2019 | 167.47 | 167.47 | 166.07 | 167.21 | 166.39 | 2,063,300 |
| 23 Jul 2019 | 168.28 | 169.00 | 166.71 | 167.91 | 167.09 | 934,600 |
| 22 Jul 2019 | 166.98 | 168.37 | 166.26 | 167.14 | 166.32 | 1,423,100 |
| 19 Jul 2019 | 168.67 | 168.97 | 166.37 | 166.46 | 165.64 | 1,434,600 |
| 18 Jul 2019 | 165.33 | 167.92 | 164.71 | 167.77 | 166.95 | 1,500,700 |
| 17 Jul 2019 | 164.46 | 166.15 | 164.34 | 165.39 | 164.58 | 1,885,100 |
| 16 Jul 2019 | 165.05 | 165.85 | 164.03 | 164.20 | 163.40 | 1,898,700 |
| 15 Jul 2019 | 165.48 | 166.16 | 164.69 | 165.01 | 164.20 | 2,064,500 |
| 12 Jul 2019 | 164.95 | 165.45 | 163.98 | 165.13 | 164.32 | 2,239,500 |
| 11 Jul 2019 | 164.88 | 165.59 | 164.11 | 165.21 | 164.40 | 1,958,500 |
| 10 Jul 2019 | 164.28 | 164.70 | 162.66 | 164.54 | 163.73 | 1,730,000 |
| 09 Jul 2019 | 163.16 | 163.74 | 162.50 | 163.54 | 162.74 | 1,703,000 |
| 08 Jul 2019 | 164.58 | 164.70 | 163.69 | 164.07 | 163.27 | 1,108,700 |
| 05 Jul 2019 | 162.99 | 165.10 | 162.36 | 164.84 | 164.03 | 2,001,700 |
| 03 Jul 2019 | 163.00 | 164.18 | 161.53 | 164.09 | 163.29 | 1,938,800 |
| 02 Jul 2019 | 159.68 | 162.04 | 158.92 | 161.96 | 161.17 | 17,110,800 |
| 01 Jul 2019 | 167.62 | 167.82 | 165.52 | 166.39 | 165.57 | 1,623,600 |
| 28 Jun 2019 | 164.33 | 165.71 | 163.55 | 165.33 | 164.52 | 1,947,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...