UK markets close in 8 hours 30 minutes

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
158.19+3.11 (+2.01%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Oct 2020154.67159.46153.49158.19158.192,225,100
28 Oct 2020155.20159.35153.88155.08155.084,716,600
27 Oct 2020146.12147.19145.57146.03146.032,032,000
26 Oct 2020147.40147.41144.59145.77145.772,823,300
23 Oct 2020150.07150.40148.33149.20149.201,082,900
22 Oct 2020147.06149.50146.09148.85148.851,494,500
21 Oct 2020146.92148.07145.85146.85146.851,174,600
20 Oct 2020146.43147.54145.77146.62146.621,195,600
19 Oct 2020148.10148.99144.70145.05145.052,198,800
16 Oct 2020148.21149.64147.50148.42148.421,145,600
15 Oct 2020146.52147.79146.00147.39147.391,706,700
14 Oct 2020149.99150.95148.04148.51148.512,246,300
13 Oct 2020151.55152.15148.72149.69149.691,972,200
12 Oct 2020151.50152.14150.05150.58150.582,955,200
09 Oct 2020148.00150.08146.87149.85149.852,693,300
08 Oct 2020145.21147.32144.91147.01147.011,975,800
07 Oct 2020143.37144.42142.00143.73143.732,422,200
06 Oct 2020141.22145.58140.01142.26142.262,206,000
05 Oct 2020139.29141.87138.93140.96140.961,957,600
02 Oct 2020135.18139.32135.11138.67138.672,226,500
01 Oct 2020141.62141.67136.69137.70137.702,023,100
30 Sep 2020137.95140.97137.77139.49139.492,856,800
29 Sep 2020137.55138.51136.50137.54137.541,954,200
28 Sep 2020136.72138.04136.08137.31137.312,593,200
25 Sep 2020129.23134.94129.23134.54134.542,310,000
24 Sep 2020128.25131.34127.31130.80130.801,940,000
23 Sep 2020132.31132.92128.37128.72128.721,616,600
22 Sep 2020131.41133.30130.45132.91132.911,314,000
21 Sep 2020132.21132.79129.11131.03131.032,033,400
18 Sep 2020137.77137.88133.87135.09135.093,148,600
17 Sep 2020134.77137.97134.20137.87137.871,575,300
16 Sep 2020137.62140.14137.16137.71137.711,512,900
15 Sep 2020137.09138.10136.15136.97136.972,034,300
14 Sep 2020134.65137.28134.32136.57136.574,143,000
11 Sep 2020132.50133.80131.38133.44133.441,862,200
10 Sep 2020136.43136.72131.28131.90131.902,463,700
10 Sep 20200.91 Dividend
09 Sep 2020136.68138.53135.12137.26136.351,961,800
08 Sep 2020136.48137.85134.80135.89134.992,618,000
04 Sep 2020139.22141.73137.50138.53137.612,924,200
03 Sep 2020142.93144.25137.72139.14138.222,033,400
02 Sep 2020138.18143.05137.50142.48141.542,220,000
01 Sep 2020138.79138.87137.35138.53137.611,615,700
31 Aug 2020140.81140.96138.36139.09138.172,893,600
28 Aug 2020140.94141.44139.38141.34140.401,079,200
27 Aug 2020141.49142.46140.03141.01140.081,738,100
26 Aug 2020141.02141.87139.07139.61138.681,804,100
25 Aug 2020141.08142.85140.16141.06140.121,917,300
24 Aug 2020138.63140.72137.63140.66139.731,387,600
21 Aug 2020139.05139.05137.10138.08137.161,795,700
20 Aug 2020137.59139.48137.36139.15138.231,310,300
19 Aug 2020139.89140.51138.22138.90137.981,478,900
18 Aug 2020140.50140.79138.94139.95139.022,078,000
17 Aug 2020139.25140.74139.09139.66138.731,559,000
14 Aug 2020139.26140.10137.97138.96138.042,214,900
13 Aug 2020139.03140.54138.99139.26138.342,363,900
12 Aug 2020138.86140.28138.67139.58138.652,686,100
11 Aug 2020137.91140.04136.79138.10137.182,412,500
10 Aug 2020137.88138.87136.43138.17137.252,507,900
07 Aug 2020136.98138.98136.63137.99137.083,090,800
06 Aug 2020134.47136.96134.45136.52135.612,158,300
05 Aug 2020136.60138.24134.51134.77133.882,362,800
04 Aug 2020133.95136.79133.94136.74135.832,415,100
03 Aug 2020133.36134.99132.22134.46133.572,962,200
31 Jul 2020133.66134.53129.84132.91132.033,408,400
30 Jul 2020134.27134.74132.27132.89132.018,449,300
29 Jul 2020139.93141.35135.35137.12136.215,228,500
28 Jul 2020145.85147.80145.37146.65145.682,038,100
27 Jul 2020145.25146.64144.16145.72144.751,432,600
24 Jul 2020147.58148.00144.90145.43144.47988,300
23 Jul 2020147.57148.97146.28146.97146.001,055,900
22 Jul 2020148.20148.20146.74147.68146.701,096,100
21 Jul 2020147.86149.34146.43147.10146.121,157,700
20 Jul 2020147.58148.31145.66147.45146.471,246,600
17 Jul 2020147.26148.40145.81147.60146.621,050,300
16 Jul 2020147.34147.66145.38146.18145.211,199,800
15 Jul 2020145.94149.30145.76148.60147.611,675,100
14 Jul 2020142.68145.59142.11145.48144.522,524,600
13 Jul 2020147.50149.13145.07145.48144.521,576,900
10 Jul 2020145.00147.30144.63147.17146.19928,500
09 Jul 2020147.58147.58144.11145.73144.761,347,100
08 Jul 2020147.00148.22146.27148.10147.121,291,900
07 Jul 2020149.98150.99146.71147.00146.031,298,900
06 Jul 2020152.44152.66150.06150.73149.731,469,700
02 Jul 2020150.81152.13149.96150.54149.541,216,800
01 Jul 2020149.22150.45148.63149.11148.121,381,300
30 Jun 2020147.45149.57146.10148.89147.901,656,000
29 Jun 2020146.26147.00144.23146.38145.411,025,000
26 Jun 2020147.26147.45143.91144.72143.762,566,900
25 Jun 2020144.50147.71143.84147.45146.471,156,200
24 Jun 2020148.89149.59144.28144.84143.881,837,000
23 Jun 2020151.62152.15150.11150.52149.521,744,100
22 Jun 2020148.50150.57147.34150.48149.481,736,800
19 Jun 2020154.33155.00148.63149.00148.012,251,200
18 Jun 2020149.74151.82148.91151.73150.721,234,300
17 Jun 2020151.59152.58150.09150.68149.681,231,100
16 Jun 2020152.21153.31149.05151.78150.771,662,100
15 Jun 2020142.81148.45142.44147.29146.311,754,700
12 Jun 2020147.50148.98143.09147.01146.042,725,000
11 Jun 2020152.96154.21142.81142.99142.042,922,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...