UK Markets closed

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
224.66+6.38 (+2.92%)
At close: 04:00PM EDT
224.66 0.00 (0.00%)
After hours: 06:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 2022220.00224.71219.64224.66224.661,464,600
26 May 2022215.00219.91214.57218.28218.281,348,300
25 May 2022212.18214.70211.34213.90213.901,339,500
24 May 2022212.01213.60209.78212.73212.731,863,700
23 May 2022211.29213.09209.73212.96212.961,488,200
20 May 2022208.86209.87203.63208.64208.642,651,300
19 May 2022208.08209.55205.54206.85206.851,617,900
18 May 2022213.48213.58207.80208.50208.501,628,800
17 May 2022211.80215.58210.86214.96214.961,836,500
16 May 2022208.62209.92205.76208.60208.601,941,200
13 May 2022209.27209.98206.87208.79208.792,390,800
12 May 2022207.34208.87204.32207.48207.481,912,600
11 May 2022210.64214.03207.77208.53208.532,111,100
10 May 2022212.67214.87209.35212.34212.342,527,400
09 May 2022214.04215.23209.14209.79209.792,602,600
06 May 2022217.17218.20213.91216.94216.941,581,600
05 May 2022228.29228.29216.15218.56218.562,103,500
04 May 2022221.82229.42220.31228.88228.881,631,500
03 May 2022219.97222.95219.13221.54221.541,957,300
02 May 2022219.79222.04215.13219.32219.322,283,200
29 Apr 2022228.68229.16217.48218.18218.182,621,400
28 Apr 2022229.22231.69227.58229.68229.682,248,200
27 Apr 2022225.00232.78223.48228.00228.002,292,300
26 Apr 2022224.64227.22222.17222.28222.282,175,600
25 Apr 2022223.17227.41221.71227.06227.061,810,300
22 Apr 2022230.59232.20223.30223.52223.521,622,300
21 Apr 2022233.37235.25229.57230.18230.181,343,100
20 Apr 2022231.77233.12231.09232.62232.621,545,700
19 Apr 2022227.20230.46225.39229.60229.602,263,300
18 Apr 2022228.00229.78225.30227.20227.202,253,000
14 Apr 2022233.74234.67228.62229.20229.202,213,600
13 Apr 2022231.85234.17231.78233.74233.741,566,200
12 Apr 2022234.26234.93230.60231.06231.061,703,600
11 Apr 2022237.73238.72230.58230.96230.962,087,400
08 Apr 2022238.38239.68236.77237.71237.711,469,300
07 Apr 2022236.58239.56236.55238.50238.502,141,700
06 Apr 2022235.69239.05235.38237.79237.792,308,600
05 Apr 2022234.93240.63234.55238.00238.002,519,300
04 Apr 2022233.76236.13233.37235.18235.181,962,700
01 Apr 2022228.27233.90227.09233.50233.501,934,800
31 Mar 2022229.18232.07227.53227.54227.543,306,800
30 Mar 2022223.68228.52222.64227.76227.761,628,800
29 Mar 2022222.86225.44222.00224.95224.951,560,800
28 Mar 2022219.09220.67218.12220.65220.651,202,800
25 Mar 2022217.71219.07216.53219.04219.041,249,800
24 Mar 2022213.84217.09212.71216.95216.951,153,300
23 Mar 2022215.78215.79212.47212.57212.571,120,200
22 Mar 2022212.66215.55211.37215.21215.211,893,900
21 Mar 2022214.25215.28210.36212.53212.532,064,500
18 Mar 2022213.92217.47212.23214.69214.696,168,400
17 Mar 2022211.72214.00211.35213.92213.921,453,700
16 Mar 2022212.99214.56207.86212.46212.462,086,300
15 Mar 2022210.00212.88208.62212.31212.312,220,200
14 Mar 2022207.57209.72206.21207.00207.002,064,100
11 Mar 2022210.63212.35206.70207.27207.271,664,800
10 Mar 2022206.51210.12205.01209.43209.432,399,300
09 Mar 2022210.33211.14206.07209.70209.701,791,600
08 Mar 2022207.84213.06204.94205.38205.382,326,300
07 Mar 2022207.72211.80206.47208.39208.392,535,500
04 Mar 2022203.57208.61202.62208.46208.461,492,300
03 Mar 2022208.86209.61203.97204.70204.702,192,200
02 Mar 2022202.95207.33202.22206.29206.291,674,600
01 Mar 2022203.54204.55201.15202.31202.311,503,200
28 Feb 2022203.43204.87201.19204.44204.442,234,600
25 Feb 2022201.03204.54199.82204.36204.361,336,400
24 Feb 2022193.50200.71192.26200.22200.221,965,400
23 Feb 2022200.99202.08195.88196.29196.291,646,700
22 Feb 2022200.45202.45198.45199.90199.901,690,200
18 Feb 2022200.05202.08199.20200.45200.452,744,400
17 Feb 2022202.91203.73199.99200.46200.461,600,700
16 Feb 2022203.41205.23201.34204.24204.241,833,900
15 Feb 2022204.48204.81202.55204.02204.021,412,000
14 Feb 2022204.38204.70199.69201.98201.981,899,600
11 Feb 2022206.40207.40203.69203.79203.792,678,700
10 Feb 2022207.25208.31204.18205.54205.542,270,600
09 Feb 2022210.47211.39209.27211.16211.162,078,700
08 Feb 2022204.71208.90204.00208.41208.411,503,800
07 Feb 2022206.89207.98205.24205.98205.981,581,900
04 Feb 2022203.89207.33201.23206.25206.252,016,400
03 Feb 2022204.33207.65203.86205.13205.131,938,000
02 Feb 2022205.56208.32205.22207.90207.902,149,900
01 Feb 2022206.48207.26202.58205.56205.562,122,700
31 Jan 2022199.34207.36198.09206.17206.173,113,300
28 Jan 2022196.94199.29192.69199.27199.272,261,800
27 Jan 2022198.25200.58194.56196.42196.423,526,600
26 Jan 2022205.49208.27196.54197.46197.465,686,900
25 Jan 2022213.09218.69212.74216.88216.882,487,300
24 Jan 2022215.88219.37211.03218.24218.242,981,600
21 Jan 2022220.57221.73216.83217.13217.132,164,400
20 Jan 2022226.60228.38219.73220.31220.312,051,800
19 Jan 2022227.64229.45224.73224.83224.831,613,900
18 Jan 2022226.00227.82222.76226.44226.441,939,500
14 Jan 2022229.94231.34226.93228.75228.751,562,900
13 Jan 2022234.86236.05231.31231.93231.931,110,600
12 Jan 2022235.13236.13233.21234.63234.631,202,500
11 Jan 2022233.66235.42230.10235.28235.281,293,000
10 Jan 2022236.34237.92231.93232.89232.891,929,300
07 Jan 2022240.78241.24238.73238.84238.841,462,000
06 Jan 2022242.46244.69240.63241.39241.391,946,500
05 Jan 2022244.58246.49242.83243.06243.062,181,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...