ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Nov 2019171.19171.19169.07171.17171.171,611,200
14 Nov 2019168.77170.48167.79170.14170.142,367,900
13 Nov 2019166.98169.52166.47168.98168.982,325,600
12 Nov 2019164.15166.49163.76166.36166.361,921,700
11 Nov 2019162.00163.92161.64163.42163.421,417,900
08 Nov 2019161.73163.08161.18162.73162.731,787,500
07 Nov 2019160.54163.58159.88162.10162.102,166,800
06 Nov 2019157.87160.18157.35159.66159.662,142,900
05 Nov 2019161.35161.74156.89157.01157.013,924,400
04 Nov 2019164.21164.61161.71161.88161.882,542,900
01 Nov 2019163.40163.75162.13162.98162.981,375,900
31 Oct 2019163.42164.41160.68162.23162.236,511,300
30 Oct 2019158.80164.33158.26164.15164.152,878,300
29 Oct 2019162.63164.36162.46162.83162.831,557,100
28 Oct 2019162.58162.92160.93162.48162.481,378,500
25 Oct 2019162.01163.36161.57161.96161.962,200,000
24 Oct 2019160.95162.64160.10162.54162.541,093,200
23 Oct 2019159.27160.76159.09160.04160.041,707,400
22 Oct 2019162.35163.29159.46159.49159.491,322,400
21 Oct 2019164.08164.49161.30162.03162.031,714,300
18 Oct 2019164.33164.45162.92163.54163.541,661,800
17 Oct 2019164.54165.20163.61163.83163.831,091,700
16 Oct 2019163.74164.45162.06164.16164.161,661,500
15 Oct 2019162.54164.45162.49164.12164.121,327,800
14 Oct 2019162.65163.81162.12162.46162.461,282,500
11 Oct 2019162.41163.84161.00162.52162.521,989,500
10 Oct 2019157.93160.97157.86160.72160.721,571,200
09 Oct 2019157.64158.94156.60158.46158.461,657,100
08 Oct 2019157.55158.35155.84156.32156.321,477,600
07 Oct 2019158.95159.81157.98158.89158.891,006,300
04 Oct 2019158.13159.42157.90159.17159.171,363,400
03 Oct 2019156.36157.60153.72157.54157.541,620,400
02 Oct 2019158.97159.24155.48156.62156.622,669,100
01 Oct 2019162.31162.94160.08160.43160.431,809,300
30 Sep 2019160.83162.10160.75161.42161.421,489,400
27 Sep 2019163.79163.97158.94160.43160.432,067,400
26 Sep 2019162.24163.95161.70163.27163.272,092,900
25 Sep 2019160.08161.95158.82161.68161.682,361,500
24 Sep 2019160.12162.44158.77160.03160.032,724,800
23 Sep 2019158.77160.64158.50159.70159.701,732,600
20 Sep 2019159.22160.81158.75159.30159.302,651,100
19 Sep 2019159.27159.98158.51159.35159.351,854,400
18 Sep 2019158.33158.86156.04157.77157.771,711,900
17 Sep 2019158.40159.24157.60158.83158.832,600,700
16 Sep 2019158.90159.74157.75158.17158.172,427,900
13 Sep 2019161.04161.51158.95159.74159.741,906,900
12 Sep 2019161.16162.79160.15160.41160.412,209,200
12 Sep 20190.79 Dividend
11 Sep 2019163.14164.92160.40161.14160.352,659,400
10 Sep 2019166.94168.03161.61164.33163.522,010,100
09 Sep 2019173.56173.69167.13168.05167.231,670,200
06 Sep 2019173.74174.50173.02173.25172.404,866,000
05 Sep 2019171.15173.54170.80173.27172.421,742,600
04 Sep 2019168.53170.09168.50169.71168.881,359,900
03 Sep 2019167.75169.50166.60167.21166.391,528,200
30 Aug 2019170.71170.92169.03169.84169.011,586,200
29 Aug 2019169.31170.81168.76169.44168.611,186,800
28 Aug 2019165.95167.49164.72167.22166.401,532,100
27 Aug 2019168.14168.14166.08166.85166.031,595,100
26 Aug 2019166.65166.98164.99166.81165.991,197,500
23 Aug 2019169.06170.17164.20164.80163.991,685,100
22 Aug 2019169.55170.71167.29169.53168.701,174,400
21 Aug 2019168.89169.69168.43169.69168.861,235,100
20 Aug 2019168.59169.79167.64167.88167.061,143,400
19 Aug 2019169.03169.38167.55168.96168.131,125,000
16 Aug 2019166.82168.06166.42167.02166.201,339,600
15 Aug 2019164.18166.36162.51165.07164.261,670,300
14 Aug 2019166.46167.61163.74163.84163.042,204,500
13 Aug 2019165.33169.18165.25168.71167.881,303,000
12 Aug 2019167.41167.60165.12165.87165.061,633,200
09 Aug 2019169.95169.95166.42167.73166.912,105,800
08 Aug 2019166.01170.39165.54170.32169.492,306,700
07 Aug 2019161.89165.47160.52164.47163.662,139,100
06 Aug 2019160.03163.90159.81163.39162.592,113,900
05 Aug 2019162.71163.43158.73159.75158.974,644,800
02 Aug 2019163.99165.61161.79164.27163.462,873,700
01 Aug 2019165.25166.63163.70164.30163.494,099,000
31 Jul 2019172.00172.00164.95166.52165.704,170,900
30 Jul 2019167.33167.84164.90165.00164.191,934,100
29 Jul 2019169.13169.13167.67167.91167.091,066,000
26 Jul 2019167.61169.58167.31169.27168.441,035,500
25 Jul 2019166.95167.97166.62167.06166.241,305,100
24 Jul 2019167.47167.47166.07167.21166.392,063,300
23 Jul 2019168.28169.00166.71167.91167.09934,600
22 Jul 2019166.98168.37166.26167.14166.321,423,100
19 Jul 2019168.67168.97166.37166.46165.641,434,600
18 Jul 2019165.33167.92164.71167.77166.951,500,700
17 Jul 2019164.46166.15164.34165.39164.581,885,100
16 Jul 2019165.05165.85164.03164.20163.401,898,700
15 Jul 2019165.48166.16164.69165.01164.202,064,500
12 Jul 2019164.95165.45163.98165.13164.322,239,500
11 Jul 2019164.88165.59164.11165.21164.401,958,500
10 Jul 2019164.28164.70162.66164.54163.731,730,000
09 Jul 2019163.16163.74162.50163.54162.741,703,000
08 Jul 2019164.58164.70163.69164.07163.271,108,700
05 Jul 2019162.99165.10162.36164.84164.032,001,700
03 Jul 2019163.00164.18161.53164.09163.291,938,800
02 Jul 2019159.68162.04158.92161.96161.1717,110,800
01 Jul 2019167.62167.82165.52166.39165.571,623,600
28 Jun 2019164.33165.71163.55165.33164.521,947,000
*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