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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Oct 2020	154.67	159.46	153.49	158.19	158.19	2,225,100
28 Oct 2020	155.20	159.35	153.88	155.08	155.08	4,716,600
27 Oct 2020	146.12	147.19	145.57	146.03	146.03	2,032,000
26 Oct 2020	147.40	147.41	144.59	145.77	145.77	2,823,300
23 Oct 2020	150.07	150.40	148.33	149.20	149.20	1,082,900
22 Oct 2020	147.06	149.50	146.09	148.85	148.85	1,494,500
21 Oct 2020	146.92	148.07	145.85	146.85	146.85	1,174,600
20 Oct 2020	146.43	147.54	145.77	146.62	146.62	1,195,600
19 Oct 2020	148.10	148.99	144.70	145.05	145.05	2,198,800
16 Oct 2020	148.21	149.64	147.50	148.42	148.42	1,145,600
15 Oct 2020	146.52	147.79	146.00	147.39	147.39	1,706,700
14 Oct 2020	149.99	150.95	148.04	148.51	148.51	2,246,300
13 Oct 2020	151.55	152.15	148.72	149.69	149.69	1,972,200
12 Oct 2020	151.50	152.14	150.05	150.58	150.58	2,955,200
09 Oct 2020	148.00	150.08	146.87	149.85	149.85	2,693,300
08 Oct 2020	145.21	147.32	144.91	147.01	147.01	1,975,800
07 Oct 2020	143.37	144.42	142.00	143.73	143.73	2,422,200
06 Oct 2020	141.22	145.58	140.01	142.26	142.26	2,206,000
05 Oct 2020	139.29	141.87	138.93	140.96	140.96	1,957,600
02 Oct 2020	135.18	139.32	135.11	138.67	138.67	2,226,500
01 Oct 2020	141.62	141.67	136.69	137.70	137.70	2,023,100
30 Sep 2020	137.95	140.97	137.77	139.49	139.49	2,856,800
29 Sep 2020	137.55	138.51	136.50	137.54	137.54	1,954,200
28 Sep 2020	136.72	138.04	136.08	137.31	137.31	2,593,200
25 Sep 2020	129.23	134.94	129.23	134.54	134.54	2,310,000
24 Sep 2020	128.25	131.34	127.31	130.80	130.80	1,940,000
23 Sep 2020	132.31	132.92	128.37	128.72	128.72	1,616,600
22 Sep 2020	131.41	133.30	130.45	132.91	132.91	1,314,000
21 Sep 2020	132.21	132.79	129.11	131.03	131.03	2,033,400
18 Sep 2020	137.77	137.88	133.87	135.09	135.09	3,148,600
17 Sep 2020	134.77	137.97	134.20	137.87	137.87	1,575,300
16 Sep 2020	137.62	140.14	137.16	137.71	137.71	1,512,900
15 Sep 2020	137.09	138.10	136.15	136.97	136.97	2,034,300
14 Sep 2020	134.65	137.28	134.32	136.57	136.57	4,143,000
11 Sep 2020	132.50	133.80	131.38	133.44	133.44	1,862,200
10 Sep 2020	136.43	136.72	131.28	131.90	131.90	2,463,700
10 Sep 2020	0.91 Dividend
09 Sep 2020	136.68	138.53	135.12	137.26	136.35	1,961,800
08 Sep 2020	136.48	137.85	134.80	135.89	134.99	2,618,000
04 Sep 2020	139.22	141.73	137.50	138.53	137.61	2,924,200
03 Sep 2020	142.93	144.25	137.72	139.14	138.22	2,033,400
02 Sep 2020	138.18	143.05	137.50	142.48	141.54	2,220,000
01 Sep 2020	138.79	138.87	137.35	138.53	137.61	1,615,700
31 Aug 2020	140.81	140.96	138.36	139.09	138.17	2,893,600
28 Aug 2020	140.94	141.44	139.38	141.34	140.40	1,079,200
27 Aug 2020	141.49	142.46	140.03	141.01	140.08	1,738,100
26 Aug 2020	141.02	141.87	139.07	139.61	138.68	1,804,100
25 Aug 2020	141.08	142.85	140.16	141.06	140.12	1,917,300
24 Aug 2020	138.63	140.72	137.63	140.66	139.73	1,387,600
21 Aug 2020	139.05	139.05	137.10	138.08	137.16	1,795,700
20 Aug 2020	137.59	139.48	137.36	139.15	138.23	1,310,300
19 Aug 2020	139.89	140.51	138.22	138.90	137.98	1,478,900
18 Aug 2020	140.50	140.79	138.94	139.95	139.02	2,078,000
17 Aug 2020	139.25	140.74	139.09	139.66	138.73	1,559,000
14 Aug 2020	139.26	140.10	137.97	138.96	138.04	2,214,900
13 Aug 2020	139.03	140.54	138.99	139.26	138.34	2,363,900
12 Aug 2020	138.86	140.28	138.67	139.58	138.65	2,686,100
11 Aug 2020	137.91	140.04	136.79	138.10	137.18	2,412,500
10 Aug 2020	137.88	138.87	136.43	138.17	137.25	2,507,900
07 Aug 2020	136.98	138.98	136.63	137.99	137.08	3,090,800
06 Aug 2020	134.47	136.96	134.45	136.52	135.61	2,158,300
05 Aug 2020	136.60	138.24	134.51	134.77	133.88	2,362,800
04 Aug 2020	133.95	136.79	133.94	136.74	135.83	2,415,100
03 Aug 2020	133.36	134.99	132.22	134.46	133.57	2,962,200
31 Jul 2020	133.66	134.53	129.84	132.91	132.03	3,408,400
30 Jul 2020	134.27	134.74	132.27	132.89	132.01	8,449,300
29 Jul 2020	139.93	141.35	135.35	137.12	136.21	5,228,500
28 Jul 2020	145.85	147.80	145.37	146.65	145.68	2,038,100
27 Jul 2020	145.25	146.64	144.16	145.72	144.75	1,432,600
24 Jul 2020	147.58	148.00	144.90	145.43	144.47	988,300
23 Jul 2020	147.57	148.97	146.28	146.97	146.00	1,055,900
22 Jul 2020	148.20	148.20	146.74	147.68	146.70	1,096,100
21 Jul 2020	147.86	149.34	146.43	147.10	146.12	1,157,700
20 Jul 2020	147.58	148.31	145.66	147.45	146.47	1,246,600
17 Jul 2020	147.26	148.40	145.81	147.60	146.62	1,050,300
16 Jul 2020	147.34	147.66	145.38	146.18	145.21	1,199,800
15 Jul 2020	145.94	149.30	145.76	148.60	147.61	1,675,100
14 Jul 2020	142.68	145.59	142.11	145.48	144.52	2,524,600
13 Jul 2020	147.50	149.13	145.07	145.48	144.52	1,576,900
10 Jul 2020	145.00	147.30	144.63	147.17	146.19	928,500
09 Jul 2020	147.58	147.58	144.11	145.73	144.76	1,347,100
08 Jul 2020	147.00	148.22	146.27	148.10	147.12	1,291,900
07 Jul 2020	149.98	150.99	146.71	147.00	146.03	1,298,900
06 Jul 2020	152.44	152.66	150.06	150.73	149.73	1,469,700
02 Jul 2020	150.81	152.13	149.96	150.54	149.54	1,216,800
01 Jul 2020	149.22	150.45	148.63	149.11	148.12	1,381,300
30 Jun 2020	147.45	149.57	146.10	148.89	147.90	1,656,000
29 Jun 2020	146.26	147.00	144.23	146.38	145.41	1,025,000
26 Jun 2020	147.26	147.45	143.91	144.72	143.76	2,566,900
25 Jun 2020	144.50	147.71	143.84	147.45	146.47	1,156,200
24 Jun 2020	148.89	149.59	144.28	144.84	143.88	1,837,000
23 Jun 2020	151.62	152.15	150.11	150.52	149.52	1,744,100
22 Jun 2020	148.50	150.57	147.34	150.48	149.48	1,736,800
19 Jun 2020	154.33	155.00	148.63	149.00	148.01	2,251,200
18 Jun 2020	149.74	151.82	148.91	151.73	150.72	1,234,300
17 Jun 2020	151.59	152.58	150.09	150.68	149.68	1,231,100
16 Jun 2020	152.21	153.31	149.05	151.78	150.77	1,662,100
15 Jun 2020	142.81	148.45	142.44	147.29	146.31	1,754,700
12 Jun 2020	147.50	148.98	143.09	147.01	146.04	2,725,000
11 Jun 2020	152.96	154.21	142.81	142.99	142.04	2,922,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1005,581.75-1.05(-0.02%)

FTSE 25017,177.68-71.23(-0.41%)

AIM949.30+0.22(+0.02%)

Automatic Data Processing, Inc. (ADP)

FTSE 100
5,581.75
-1.05(-0.02%)

FTSE 250
17,177.68
-71.23(-0.41%)

AIM
949.30
+0.22(+0.02%)