ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04 Jun 2020149.88151.95149.82150.85150.85951,694
03 Jun 2020149.80152.25148.96151.68151.682,100,300
02 Jun 2020145.41148.32145.01148.25148.252,880,900
01 Jun 2020146.01146.98144.56145.55145.552,374,100
29 May 2020145.37146.98142.17146.49146.493,239,500
28 May 2020145.67146.51143.52144.80144.802,547,000
27 May 2020141.30145.13139.54144.67144.673,439,600
26 May 2020138.00139.56136.70138.92138.923,080,400
22 May 2020133.00135.72131.90134.87134.872,201,100
21 May 2020134.08135.05132.70133.32133.322,856,300
20 May 2020134.64136.09133.99134.78134.785,466,000
19 May 2020136.21137.62133.05133.10133.102,523,000
18 May 2020135.32137.48134.51136.40136.403,753,600
15 May 2020133.77134.98131.85134.85134.854,047,700
14 May 2020133.97135.16130.64134.95134.952,164,900
13 May 2020141.73141.73132.80134.58134.582,963,900
12 May 2020144.85145.64141.39141.73141.732,014,200
11 May 2020144.09145.80143.70144.61144.611,762,700
08 May 2020149.57149.78144.72146.00146.001,738,400
07 May 2020147.39149.32146.67147.77147.771,900,200
06 May 2020143.13147.63143.13144.56144.561,780,200
05 May 2020145.56147.77144.82145.82145.821,672,000
04 May 2020139.36144.64138.39144.48144.482,614,300
01 May 2020143.17144.70139.46140.42140.422,617,000
30 Apr 2020144.49147.32143.57146.69146.692,592,300
29 Apr 2020146.76146.76141.60145.84145.842,644,300
28 Apr 2020143.23146.19142.60143.01143.012,129,400
27 Apr 2020139.81142.32139.47142.22142.221,779,500
24 Apr 2020136.53139.73135.38139.23139.232,000,300
23 Apr 2020138.85141.15135.45135.92135.922,345,000
22 Apr 2020136.75139.75135.04138.70138.701,558,400
21 Apr 2020137.21137.64133.20133.61133.612,178,100
20 Apr 2020138.53141.65138.00139.82139.822,521,400
17 Apr 2020141.51142.12138.70141.08141.083,179,500
16 Apr 2020138.52138.95134.42136.92136.921,949,100
15 Apr 2020140.14140.66137.18137.64137.642,146,300
14 Apr 2020140.72143.99140.47143.87143.872,404,400
13 Apr 2020140.23140.92136.02139.53139.531,728,700
09 Apr 2020140.23143.81139.91142.52142.522,683,400
08 Apr 2020138.00139.60136.35138.53138.532,726,600
07 Apr 2020145.54147.17136.75136.96136.962,870,600
06 Apr 2020135.00140.45134.35139.65139.653,664,100
03 Apr 2020130.70132.53126.69128.57128.571,567,500
02 Apr 2020127.72132.61127.43131.55131.553,808,200
01 Apr 2020129.98133.41128.09129.72129.722,905,400
31 Mar 2020134.98139.40134.22136.68136.683,513,000
30 Mar 2020132.40138.54131.77137.82137.822,522,300
27 Mar 2020130.36136.00128.92131.38131.382,997,800
26 Mar 2020123.06138.14122.60137.06137.064,041,000
25 Mar 2020120.76130.00116.49122.59122.593,941,600
24 Mar 2020114.66122.04114.30120.96120.964,884,100
23 Mar 2020108.53112.06104.89109.07109.074,794,500
20 Mar 2020118.92119.47107.10112.06112.066,257,600
19 Mar 2020117.80123.17110.00117.37117.374,022,100
18 Mar 2020120.86122.59103.11117.60117.605,108,600
17 Mar 2020124.45130.53118.43129.39129.394,274,800
16 Mar 2020128.06131.72122.05122.46122.464,415,900
13 Mar 2020136.99144.53129.27144.50144.503,604,900
12 Mar 2020137.55137.87125.86130.28130.285,497,200
12 Mar 20200.91 Dividend
11 Mar 2020149.65151.92145.69148.01147.102,751,000
10 Mar 2020156.95157.12147.21154.42153.474,152,200
09 Mar 2020149.10155.22146.28150.92149.994,551,300
06 Mar 2020153.42160.11153.01159.15158.173,137,400
05 Mar 2020159.44163.15158.93160.67159.683,359,700
04 Mar 2020158.42164.62156.81164.39163.382,847,600
03 Mar 2020161.63164.44154.00155.24154.293,095,200
02 Mar 2020155.55163.09154.24163.00162.003,194,400
28 Feb 2020153.41159.45150.53154.74153.794,585,800
27 Feb 2020164.06165.97157.46157.53156.562,843,300
26 Feb 2020169.00170.80166.23166.33165.312,319,700
25 Feb 2020174.65175.49166.90167.18166.152,606,400
24 Feb 2020175.78177.18173.90174.54173.472,084,100
21 Feb 2020179.80180.43177.35178.58177.483,538,400
20 Feb 2020180.67181.75178.50180.77179.661,501,600
19 Feb 2020180.50181.74180.19181.25180.141,651,500
18 Feb 2020181.36182.32179.74179.93178.821,512,200
14 Feb 2020180.16181.28179.40181.25180.141,566,500
13 Feb 2020177.47180.99177.07180.11179.001,913,900
12 Feb 2020178.69180.85176.90178.03176.942,622,500
11 Feb 2020180.25180.25177.79177.97176.881,584,200
10 Feb 2020178.66179.82178.31179.36178.262,153,800
07 Feb 2020179.78179.90178.49179.10178.002,311,500
06 Feb 2020179.75180.47178.80180.26179.151,600,800
05 Feb 2020178.37179.01176.81178.62177.522,675,200
04 Feb 2020176.67178.07174.80175.92174.843,423,400
03 Feb 2020173.88175.17173.00173.94172.872,162,800
31 Jan 2020174.50175.44170.84171.39170.343,316,700
30 Jan 2020168.96175.08168.34175.01173.932,731,700
29 Jan 2020171.85174.28170.94171.04169.993,842,800
28 Jan 2020176.03178.96175.90178.30177.201,642,000
27 Jan 2020175.19176.63174.49175.74174.661,622,500
24 Jan 2020178.83178.93176.18177.21176.121,676,700
23 Jan 2020177.77178.46177.01177.83176.741,520,300
22 Jan 2020178.32179.89177.19178.33177.232,060,100
21 Jan 2020174.95177.60174.95176.20175.122,016,400
17 Jan 2020176.03176.91175.10176.87175.782,818,200
16 Jan 2020173.86174.94172.94174.88173.802,281,200
15 Jan 2020172.07174.49171.81172.81171.752,114,600
14 Jan 2020172.12172.35170.50171.23170.181,688,100
*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