Mail

ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Jun 2020	149.88	151.95	149.82	150.85	150.85	951,694
03 Jun 2020	149.80	152.25	148.96	151.68	151.68	2,100,300
02 Jun 2020	145.41	148.32	145.01	148.25	148.25	2,880,900
01 Jun 2020	146.01	146.98	144.56	145.55	145.55	2,374,100
29 May 2020	145.37	146.98	142.17	146.49	146.49	3,239,500
28 May 2020	145.67	146.51	143.52	144.80	144.80	2,547,000
27 May 2020	141.30	145.13	139.54	144.67	144.67	3,439,600
26 May 2020	138.00	139.56	136.70	138.92	138.92	3,080,400
22 May 2020	133.00	135.72	131.90	134.87	134.87	2,201,100
21 May 2020	134.08	135.05	132.70	133.32	133.32	2,856,300
20 May 2020	134.64	136.09	133.99	134.78	134.78	5,466,000
19 May 2020	136.21	137.62	133.05	133.10	133.10	2,523,000
18 May 2020	135.32	137.48	134.51	136.40	136.40	3,753,600
15 May 2020	133.77	134.98	131.85	134.85	134.85	4,047,700
14 May 2020	133.97	135.16	130.64	134.95	134.95	2,164,900
13 May 2020	141.73	141.73	132.80	134.58	134.58	2,963,900
12 May 2020	144.85	145.64	141.39	141.73	141.73	2,014,200
11 May 2020	144.09	145.80	143.70	144.61	144.61	1,762,700
08 May 2020	149.57	149.78	144.72	146.00	146.00	1,738,400
07 May 2020	147.39	149.32	146.67	147.77	147.77	1,900,200
06 May 2020	143.13	147.63	143.13	144.56	144.56	1,780,200
05 May 2020	145.56	147.77	144.82	145.82	145.82	1,672,000
04 May 2020	139.36	144.64	138.39	144.48	144.48	2,614,300
01 May 2020	143.17	144.70	139.46	140.42	140.42	2,617,000
30 Apr 2020	144.49	147.32	143.57	146.69	146.69	2,592,300
29 Apr 2020	146.76	146.76	141.60	145.84	145.84	2,644,300
28 Apr 2020	143.23	146.19	142.60	143.01	143.01	2,129,400
27 Apr 2020	139.81	142.32	139.47	142.22	142.22	1,779,500
24 Apr 2020	136.53	139.73	135.38	139.23	139.23	2,000,300
23 Apr 2020	138.85	141.15	135.45	135.92	135.92	2,345,000
22 Apr 2020	136.75	139.75	135.04	138.70	138.70	1,558,400
21 Apr 2020	137.21	137.64	133.20	133.61	133.61	2,178,100
20 Apr 2020	138.53	141.65	138.00	139.82	139.82	2,521,400
17 Apr 2020	141.51	142.12	138.70	141.08	141.08	3,179,500
16 Apr 2020	138.52	138.95	134.42	136.92	136.92	1,949,100
15 Apr 2020	140.14	140.66	137.18	137.64	137.64	2,146,300
14 Apr 2020	140.72	143.99	140.47	143.87	143.87	2,404,400
13 Apr 2020	140.23	140.92	136.02	139.53	139.53	1,728,700
09 Apr 2020	140.23	143.81	139.91	142.52	142.52	2,683,400
08 Apr 2020	138.00	139.60	136.35	138.53	138.53	2,726,600
07 Apr 2020	145.54	147.17	136.75	136.96	136.96	2,870,600
06 Apr 2020	135.00	140.45	134.35	139.65	139.65	3,664,100
03 Apr 2020	130.70	132.53	126.69	128.57	128.57	1,567,500
02 Apr 2020	127.72	132.61	127.43	131.55	131.55	3,808,200
01 Apr 2020	129.98	133.41	128.09	129.72	129.72	2,905,400
31 Mar 2020	134.98	139.40	134.22	136.68	136.68	3,513,000
30 Mar 2020	132.40	138.54	131.77	137.82	137.82	2,522,300
27 Mar 2020	130.36	136.00	128.92	131.38	131.38	2,997,800
26 Mar 2020	123.06	138.14	122.60	137.06	137.06	4,041,000
25 Mar 2020	120.76	130.00	116.49	122.59	122.59	3,941,600
24 Mar 2020	114.66	122.04	114.30	120.96	120.96	4,884,100
23 Mar 2020	108.53	112.06	104.89	109.07	109.07	4,794,500
20 Mar 2020	118.92	119.47	107.10	112.06	112.06	6,257,600
19 Mar 2020	117.80	123.17	110.00	117.37	117.37	4,022,100
18 Mar 2020	120.86	122.59	103.11	117.60	117.60	5,108,600
17 Mar 2020	124.45	130.53	118.43	129.39	129.39	4,274,800
16 Mar 2020	128.06	131.72	122.05	122.46	122.46	4,415,900
13 Mar 2020	136.99	144.53	129.27	144.50	144.50	3,604,900
12 Mar 2020	137.55	137.87	125.86	130.28	130.28	5,497,200
12 Mar 2020	0.91 Dividend
11 Mar 2020	149.65	151.92	145.69	148.01	147.10	2,751,000
10 Mar 2020	156.95	157.12	147.21	154.42	153.47	4,152,200
09 Mar 2020	149.10	155.22	146.28	150.92	149.99	4,551,300
06 Mar 2020	153.42	160.11	153.01	159.15	158.17	3,137,400
05 Mar 2020	159.44	163.15	158.93	160.67	159.68	3,359,700
04 Mar 2020	158.42	164.62	156.81	164.39	163.38	2,847,600
03 Mar 2020	161.63	164.44	154.00	155.24	154.29	3,095,200
02 Mar 2020	155.55	163.09	154.24	163.00	162.00	3,194,400
28 Feb 2020	153.41	159.45	150.53	154.74	153.79	4,585,800
27 Feb 2020	164.06	165.97	157.46	157.53	156.56	2,843,300
26 Feb 2020	169.00	170.80	166.23	166.33	165.31	2,319,700
25 Feb 2020	174.65	175.49	166.90	167.18	166.15	2,606,400
24 Feb 2020	175.78	177.18	173.90	174.54	173.47	2,084,100
21 Feb 2020	179.80	180.43	177.35	178.58	177.48	3,538,400
20 Feb 2020	180.67	181.75	178.50	180.77	179.66	1,501,600
19 Feb 2020	180.50	181.74	180.19	181.25	180.14	1,651,500
18 Feb 2020	181.36	182.32	179.74	179.93	178.82	1,512,200
14 Feb 2020	180.16	181.28	179.40	181.25	180.14	1,566,500
13 Feb 2020	177.47	180.99	177.07	180.11	179.00	1,913,900
12 Feb 2020	178.69	180.85	176.90	178.03	176.94	2,622,500
11 Feb 2020	180.25	180.25	177.79	177.97	176.88	1,584,200
10 Feb 2020	178.66	179.82	178.31	179.36	178.26	2,153,800
07 Feb 2020	179.78	179.90	178.49	179.10	178.00	2,311,500
06 Feb 2020	179.75	180.47	178.80	180.26	179.15	1,600,800
05 Feb 2020	178.37	179.01	176.81	178.62	177.52	2,675,200
04 Feb 2020	176.67	178.07	174.80	175.92	174.84	3,423,400
03 Feb 2020	173.88	175.17	173.00	173.94	172.87	2,162,800
31 Jan 2020	174.50	175.44	170.84	171.39	170.34	3,316,700
30 Jan 2020	168.96	175.08	168.34	175.01	173.93	2,731,700
29 Jan 2020	171.85	174.28	170.94	171.04	169.99	3,842,800
28 Jan 2020	176.03	178.96	175.90	178.30	177.20	1,642,000
27 Jan 2020	175.19	176.63	174.49	175.74	174.66	1,622,500
24 Jan 2020	178.83	178.93	176.18	177.21	176.12	1,676,700
23 Jan 2020	177.77	178.46	177.01	177.83	176.74	1,520,300
22 Jan 2020	178.32	179.89	177.19	178.33	177.23	2,060,100
21 Jan 2020	174.95	177.60	174.95	176.20	175.12	2,016,400
17 Jan 2020	176.03	176.91	175.10	176.87	175.78	2,818,200
16 Jan 2020	173.86	174.94	172.94	174.88	173.80	2,281,200
15 Jan 2020	172.07	174.49	171.81	172.81	171.75	2,114,600
14 Jan 2020	172.12	172.35	170.50	171.23	170.18	1,688,100
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