Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

137.99+1.47 (+1.08%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Aug 2020	136.98	138.98	136.63	137.99	137.99	3,090,800
06 Aug 2020	134.47	136.96	134.45	136.52	136.52	2,158,300
05 Aug 2020	136.60	138.24	134.51	134.77	134.77	2,362,800
04 Aug 2020	133.95	136.79	133.94	136.74	136.74	2,415,100
03 Aug 2020	133.36	134.99	132.22	134.46	134.46	2,962,200
31 Jul 2020	133.66	134.53	129.84	132.91	132.91	3,408,400
30 Jul 2020	134.27	134.74	132.27	132.89	132.89	8,449,300
29 Jul 2020	139.93	141.35	135.35	137.12	137.12	5,228,500
28 Jul 2020	145.85	147.80	145.37	146.65	146.65	2,038,100
27 Jul 2020	145.25	146.64	144.16	145.72	145.72	1,432,600
24 Jul 2020	147.58	148.00	144.90	145.43	145.43	988,300
23 Jul 2020	147.57	148.97	146.28	146.97	146.97	1,055,900
22 Jul 2020	148.20	148.20	146.74	147.68	147.68	1,096,100
21 Jul 2020	147.86	149.34	146.43	147.10	147.10	1,157,700
20 Jul 2020	147.58	148.31	145.66	147.45	147.45	1,246,600
17 Jul 2020	147.26	148.40	145.81	147.60	147.60	1,050,300
16 Jul 2020	147.34	147.66	145.38	146.18	146.18	1,199,800
15 Jul 2020	145.94	149.30	145.76	148.60	148.60	1,675,100
14 Jul 2020	142.68	145.59	142.11	145.48	145.48	2,524,600
13 Jul 2020	147.50	149.13	145.07	145.48	145.48	1,576,900
10 Jul 2020	145.00	147.30	144.63	147.17	147.17	928,500
09 Jul 2020	147.58	147.58	144.11	145.73	145.73	1,347,100
08 Jul 2020	147.00	148.22	146.27	148.10	148.10	1,291,900
07 Jul 2020	149.98	150.99	146.71	147.00	147.00	1,298,900
06 Jul 2020	152.44	152.66	150.06	150.73	150.73	1,469,700
02 Jul 2020	150.81	152.13	149.96	150.54	150.54	1,216,800
01 Jul 2020	149.22	150.45	148.63	149.11	149.11	1,381,300
30 Jun 2020	147.45	149.57	146.10	148.89	148.89	1,656,000
29 Jun 2020	146.26	147.00	144.23	146.38	146.38	1,025,000
26 Jun 2020	147.26	147.45	143.91	144.72	144.72	2,566,900
25 Jun 2020	144.50	147.71	143.84	147.45	147.45	1,156,200
24 Jun 2020	148.89	149.59	144.28	144.84	144.84	1,837,000
23 Jun 2020	151.62	152.15	150.11	150.52	150.52	1,744,100
22 Jun 2020	148.50	150.57	147.34	150.48	150.48	1,736,800
19 Jun 2020	154.33	155.00	148.63	149.00	149.00	2,251,200
18 Jun 2020	149.74	151.82	148.91	151.73	151.73	1,234,300
17 Jun 2020	151.59	152.58	150.09	150.68	150.68	1,231,100
16 Jun 2020	152.21	153.31	149.05	151.78	151.78	1,662,100
15 Jun 2020	142.81	148.45	142.44	147.29	147.29	1,754,700
12 Jun 2020	147.50	148.98	143.09	147.01	147.01	2,725,000
11 Jun 2020	152.96	154.21	142.81	142.99	142.99	2,922,100
11 Jun 2020	0.91 Dividend
10 Jun 2020	157.73	158.21	153.95	156.04	155.13	1,690,800
09 Jun 2020	160.75	160.75	157.02	157.69	156.77	1,885,700
08 Jun 2020	159.36	161.30	158.29	161.15	160.21	2,270,400
05 Jun 2020	154.30	161.05	153.57	160.13	159.20	3,344,600
04 Jun 2020	149.88	151.95	149.15	149.97	149.10	2,086,400
03 Jun 2020	149.80	152.25	148.96	151.68	150.80	2,100,300
02 Jun 2020	145.41	148.32	145.01	148.25	147.39	2,880,900
01 Jun 2020	146.01	146.98	144.56	145.55	144.70	2,374,100
29 May 2020	145.37	146.98	142.17	146.49	145.64	3,239,500
28 May 2020	145.67	146.51	143.52	144.80	143.96	2,547,000
27 May 2020	141.30	145.13	139.54	144.67	143.83	3,439,600
26 May 2020	138.00	139.56	136.70	138.92	138.11	3,080,400
22 May 2020	133.00	135.72	131.90	134.87	134.08	2,201,100
21 May 2020	134.08	135.05	132.70	133.32	132.54	2,856,300
20 May 2020	134.64	136.09	133.99	134.78	133.99	5,466,000
19 May 2020	136.21	137.62	133.05	133.10	132.32	2,523,000
18 May 2020	135.32	137.48	134.51	136.40	135.60	3,753,600
15 May 2020	133.77	134.98	131.85	134.85	134.06	4,047,700
14 May 2020	133.97	135.16	130.64	134.95	134.16	2,164,900
13 May 2020	141.73	141.73	132.80	134.58	133.80	2,963,900
12 May 2020	144.85	145.64	141.39	141.73	140.90	2,014,200
11 May 2020	144.09	145.80	143.70	144.61	143.77	1,762,700
08 May 2020	149.57	149.78	144.72	146.00	145.15	1,738,400
07 May 2020	147.39	149.32	146.67	147.77	146.91	1,900,200
06 May 2020	143.13	147.63	143.13	144.56	143.72	1,780,200
05 May 2020	145.56	147.77	144.82	145.82	144.97	1,672,000
04 May 2020	139.36	144.64	138.39	144.48	143.64	2,614,300
01 May 2020	143.17	144.70	139.46	140.42	139.60	2,617,000
30 Apr 2020	144.49	147.32	143.57	146.69	145.83	2,592,300
29 Apr 2020	146.76	146.76	141.60	145.84	144.99	2,644,300
28 Apr 2020	143.23	146.19	142.60	143.01	142.18	2,129,400
27 Apr 2020	139.81	142.32	139.47	142.22	141.39	1,779,500
24 Apr 2020	136.53	139.73	135.38	139.23	138.42	2,000,300
23 Apr 2020	138.85	141.15	135.45	135.92	135.13	2,345,000
22 Apr 2020	136.75	139.75	135.04	138.70	137.89	1,558,400
21 Apr 2020	137.21	137.64	133.20	133.61	132.83	2,178,100
20 Apr 2020	138.53	141.65	138.00	139.82	139.00	2,521,400
17 Apr 2020	141.51	142.12	138.70	141.08	140.26	3,179,500
16 Apr 2020	138.52	138.95	134.42	136.92	136.12	1,949,100
15 Apr 2020	140.14	140.66	137.18	137.64	136.84	2,146,300
14 Apr 2020	140.72	143.99	140.47	143.87	143.03	2,404,400
13 Apr 2020	140.23	140.92	136.02	139.53	138.72	1,728,700
09 Apr 2020	140.23	143.81	139.91	142.52	141.69	2,683,400
08 Apr 2020	138.00	139.60	136.35	138.53	137.72	2,726,600
07 Apr 2020	145.54	147.17	136.75	136.96	136.16	2,870,600
06 Apr 2020	135.00	140.45	134.35	139.65	138.84	3,664,100
03 Apr 2020	130.70	132.53	126.69	128.57	127.82	1,567,500
02 Apr 2020	127.72	132.61	127.43	131.55	130.78	3,808,200
01 Apr 2020	129.98	133.41	128.09	129.72	128.96	2,905,400
31 Mar 2020	134.98	139.40	134.22	136.68	135.88	3,513,000
30 Mar 2020	132.40	138.54	131.77	137.82	137.02	2,522,300
27 Mar 2020	130.36	136.00	128.92	131.38	130.61	2,997,800
26 Mar 2020	123.06	138.14	122.60	137.06	136.26	4,041,000
25 Mar 2020	120.76	130.00	116.49	122.59	121.88	3,941,600
24 Mar 2020	114.66	122.04	114.30	120.96	120.25	4,884,100
23 Mar 2020	108.53	112.06	104.89	109.07	108.43	4,794,500
20 Mar 2020	118.92	119.47	107.10	112.06	111.41	6,257,600
19 Mar 2020	117.80	123.17	110.00	117.37	116.69	4,022,100
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

FTSE 1006,032.18+5.24(+0.09%)

FTSE 25017,622.93+143.55(+0.82%)

AIM932.92+15.62(+1.70%)

Automatic Data Processing, Inc. (ADP)

FTSE 100
6,032.18
+5.24(+0.09%)

FTSE 250
17,622.93
+143.55(+0.82%)

AIM
932.92
+15.62(+1.70%)