ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2020169.00170.80166.23166.33166.332,319,700
25 Feb 2020174.65175.49166.90167.18167.182,606,400
24 Feb 2020175.78177.18173.90174.54174.542,084,100
21 Feb 2020179.80180.43177.35178.58178.583,538,400
20 Feb 2020180.67181.75178.50180.77180.771,501,600
19 Feb 2020180.50181.74180.19181.25181.251,651,500
18 Feb 2020181.36182.32179.74179.93179.931,512,200
14 Feb 2020180.16181.28179.40181.25181.251,566,500
13 Feb 2020177.47180.99177.07180.11180.111,913,900
12 Feb 2020178.69180.85176.90178.03178.032,622,500
11 Feb 2020180.25180.25177.79177.97177.971,584,200
10 Feb 2020178.66179.82178.31179.36179.362,153,800
07 Feb 2020179.78179.90178.49179.10179.102,311,500
06 Feb 2020179.75180.47178.80180.26180.261,600,800
05 Feb 2020178.37179.01176.81178.62178.622,675,200
04 Feb 2020176.67178.07174.80175.92175.923,423,400
03 Feb 2020173.88175.17173.00173.94173.942,162,800
31 Jan 2020174.50175.44170.84171.39171.393,316,700
30 Jan 2020168.96175.08168.34175.01175.012,731,700
29 Jan 2020171.85174.28170.94171.04171.043,842,800
28 Jan 2020176.03178.96175.90178.30178.301,642,000
27 Jan 2020175.19176.63174.49175.74175.741,622,500
24 Jan 2020178.83178.93176.18177.21177.211,676,700
23 Jan 2020177.77178.46177.01177.83177.831,520,300
22 Jan 2020178.32179.89177.19178.33178.332,060,100
21 Jan 2020174.95177.60174.95176.20176.202,016,400
17 Jan 2020176.03176.91175.10176.87176.872,818,200
16 Jan 2020173.86174.94172.94174.88174.882,281,200
15 Jan 2020172.07174.49171.81172.81172.812,114,600
14 Jan 2020172.12172.35170.50171.23171.231,688,100
13 Jan 2020171.52172.47171.10172.36172.36926,700
10 Jan 2020172.00172.00170.64171.09171.09968,700
09 Jan 2020170.38171.34170.12171.21171.211,189,600
08 Jan 2020168.79170.51168.17169.71169.711,675,500
07 Jan 2020169.29169.46167.95168.13168.131,878,900
06 Jan 2020169.08170.34168.83170.19170.191,205,900
03 Jan 2020168.06170.45168.06169.96169.961,000,100
02 Jan 2020171.96172.00169.20170.32170.321,364,600
31 Dec 2019169.22170.66169.22170.50170.50903,000
30 Dec 2019170.51170.85169.03169.59169.59867,100
27 Dec 2019170.77170.95169.75170.77170.77821,400
26 Dec 2019170.35170.82169.58170.35170.351,713,700
24 Dec 2019169.95170.31169.35169.91169.91350,200
23 Dec 2019171.27171.36169.74170.02170.021,139,900
20 Dec 2019170.28171.32168.23171.09171.093,947,200
19 Dec 2019167.26169.39166.74168.74168.741,924,800
18 Dec 2019168.38169.74167.25167.56167.562,069,900
17 Dec 2019168.81169.44168.04168.32168.321,838,800
16 Dec 2019169.16169.66168.48168.59168.592,404,000
13 Dec 2019166.69168.39166.01168.26168.261,308,400
12 Dec 2019166.26167.55165.23167.16167.161,931,100
12 Dec 20190.91 Dividend
11 Dec 2019168.06168.31166.51167.24166.331,245,800
10 Dec 2019169.07169.23168.16168.43167.511,523,400
09 Dec 2019169.68170.11168.81169.07168.151,500,800
06 Dec 2019169.61170.59169.51169.98169.061,300,100
05 Dec 2019168.89169.01167.52168.36167.441,748,200
04 Dec 2019167.12168.87166.84168.57167.651,863,700
03 Dec 2019166.77167.44166.22167.13166.222,930,100
02 Dec 2019170.53170.87168.15168.59167.671,341,500
29 Nov 2019170.82171.50170.24170.78169.85706,200
27 Nov 2019171.80171.90170.96171.48170.551,093,400
26 Nov 2019170.21171.92170.15171.62170.692,021,000
25 Nov 2019170.27170.94169.78170.20169.271,259,500
22 Nov 2019171.12171.50169.07169.65168.731,279,100
21 Nov 2019170.23170.74169.15169.86168.941,184,800
20 Nov 2019170.54171.58169.00170.58169.651,286,900
19 Nov 2019171.50172.73170.91171.09170.161,284,000
18 Nov 2019170.64171.33170.00170.73169.801,444,500
15 Nov 2019171.19171.19169.07171.17170.241,611,200
14 Nov 2019168.77170.48167.79170.14169.212,367,900
13 Nov 2019166.98169.52166.47168.98168.062,325,600
12 Nov 2019164.15166.49163.76166.36165.451,921,700
11 Nov 2019162.00163.92161.64163.42162.531,417,900
08 Nov 2019161.73163.08161.18162.73161.841,787,500
07 Nov 2019160.54163.58159.88162.10161.222,166,800
06 Nov 2019157.87160.18157.35159.66158.792,142,900
05 Nov 2019161.35161.74156.89157.01156.163,924,400
04 Nov 2019164.21164.61161.71161.88161.002,542,900
01 Nov 2019163.40163.75162.13162.98162.091,375,900
31 Oct 2019163.42164.41160.68162.23161.356,511,300
30 Oct 2019158.80164.33158.26164.15163.262,878,300
29 Oct 2019162.63164.36162.46162.83161.941,557,100
28 Oct 2019162.58162.92160.93162.48161.601,378,500
25 Oct 2019162.01163.36161.57161.96161.082,200,000
24 Oct 2019160.95162.64160.10162.54161.661,093,200
23 Oct 2019159.27160.76159.09160.04159.171,707,400
22 Oct 2019162.35163.29159.46159.49158.621,322,400
21 Oct 2019164.08164.49161.30162.03161.151,714,300
18 Oct 2019164.33164.45162.92163.54162.651,661,800
17 Oct 2019164.54165.20163.61163.83162.941,091,700
16 Oct 2019163.74164.45162.06164.16163.271,661,500
15 Oct 2019162.54164.45162.49164.12163.231,327,800
14 Oct 2019162.65163.81162.12162.46161.581,282,500
11 Oct 2019162.41163.84161.00162.52161.641,989,500
10 Oct 2019157.93160.97157.86160.72159.851,571,200
09 Oct 2019157.64158.94156.60158.46157.601,657,100
08 Oct 2019157.55158.35155.84156.32155.471,477,600
07 Oct 2019158.95159.81157.98158.89158.031,006,300
04 Oct 2019158.13159.42157.90159.17158.301,363,400
*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