UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
07 Aug 2020136.98138.98136.63137.99137.993,090,800
06 Aug 2020134.47136.96134.45136.52136.522,158,300
05 Aug 2020136.60138.24134.51134.77134.772,362,800
04 Aug 2020133.95136.79133.94136.74136.742,415,100
03 Aug 2020133.36134.99132.22134.46134.462,962,200
31 Jul 2020133.66134.53129.84132.91132.913,408,400
30 Jul 2020134.27134.74132.27132.89132.898,449,300
29 Jul 2020139.93141.35135.35137.12137.125,228,500
28 Jul 2020145.85147.80145.37146.65146.652,038,100
27 Jul 2020145.25146.64144.16145.72145.721,432,600
24 Jul 2020147.58148.00144.90145.43145.43988,300
23 Jul 2020147.57148.97146.28146.97146.971,055,900
22 Jul 2020148.20148.20146.74147.68147.681,096,100
21 Jul 2020147.86149.34146.43147.10147.101,157,700
20 Jul 2020147.58148.31145.66147.45147.451,246,600
17 Jul 2020147.26148.40145.81147.60147.601,050,300
16 Jul 2020147.34147.66145.38146.18146.181,199,800
15 Jul 2020145.94149.30145.76148.60148.601,675,100
14 Jul 2020142.68145.59142.11145.48145.482,524,600
13 Jul 2020147.50149.13145.07145.48145.481,576,900
10 Jul 2020145.00147.30144.63147.17147.17928,500
09 Jul 2020147.58147.58144.11145.73145.731,347,100
08 Jul 2020147.00148.22146.27148.10148.101,291,900
07 Jul 2020149.98150.99146.71147.00147.001,298,900
06 Jul 2020152.44152.66150.06150.73150.731,469,700
02 Jul 2020150.81152.13149.96150.54150.541,216,800
01 Jul 2020149.22150.45148.63149.11149.111,381,300
30 Jun 2020147.45149.57146.10148.89148.891,656,000
29 Jun 2020146.26147.00144.23146.38146.381,025,000
26 Jun 2020147.26147.45143.91144.72144.722,566,900
25 Jun 2020144.50147.71143.84147.45147.451,156,200
24 Jun 2020148.89149.59144.28144.84144.841,837,000
23 Jun 2020151.62152.15150.11150.52150.521,744,100
22 Jun 2020148.50150.57147.34150.48150.481,736,800
19 Jun 2020154.33155.00148.63149.00149.002,251,200
18 Jun 2020149.74151.82148.91151.73151.731,234,300
17 Jun 2020151.59152.58150.09150.68150.681,231,100
16 Jun 2020152.21153.31149.05151.78151.781,662,100
15 Jun 2020142.81148.45142.44147.29147.291,754,700
12 Jun 2020147.50148.98143.09147.01147.012,725,000
11 Jun 2020152.96154.21142.81142.99142.992,922,100
11 Jun 20200.91 Dividend
10 Jun 2020157.73158.21153.95156.04155.131,690,800
09 Jun 2020160.75160.75157.02157.69156.771,885,700
08 Jun 2020159.36161.30158.29161.15160.212,270,400
05 Jun 2020154.30161.05153.57160.13159.203,344,600
04 Jun 2020149.88151.95149.15149.97149.102,086,400
03 Jun 2020149.80152.25148.96151.68150.802,100,300
02 Jun 2020145.41148.32145.01148.25147.392,880,900
01 Jun 2020146.01146.98144.56145.55144.702,374,100
29 May 2020145.37146.98142.17146.49145.643,239,500
28 May 2020145.67146.51143.52144.80143.962,547,000
27 May 2020141.30145.13139.54144.67143.833,439,600
26 May 2020138.00139.56136.70138.92138.113,080,400
22 May 2020133.00135.72131.90134.87134.082,201,100
21 May 2020134.08135.05132.70133.32132.542,856,300
20 May 2020134.64136.09133.99134.78133.995,466,000
19 May 2020136.21137.62133.05133.10132.322,523,000
18 May 2020135.32137.48134.51136.40135.603,753,600
15 May 2020133.77134.98131.85134.85134.064,047,700
14 May 2020133.97135.16130.64134.95134.162,164,900
13 May 2020141.73141.73132.80134.58133.802,963,900
12 May 2020144.85145.64141.39141.73140.902,014,200
11 May 2020144.09145.80143.70144.61143.771,762,700
08 May 2020149.57149.78144.72146.00145.151,738,400
07 May 2020147.39149.32146.67147.77146.911,900,200
06 May 2020143.13147.63143.13144.56143.721,780,200
05 May 2020145.56147.77144.82145.82144.971,672,000
04 May 2020139.36144.64138.39144.48143.642,614,300
01 May 2020143.17144.70139.46140.42139.602,617,000
30 Apr 2020144.49147.32143.57146.69145.832,592,300
29 Apr 2020146.76146.76141.60145.84144.992,644,300
28 Apr 2020143.23146.19142.60143.01142.182,129,400
27 Apr 2020139.81142.32139.47142.22141.391,779,500
24 Apr 2020136.53139.73135.38139.23138.422,000,300
23 Apr 2020138.85141.15135.45135.92135.132,345,000
22 Apr 2020136.75139.75135.04138.70137.891,558,400
21 Apr 2020137.21137.64133.20133.61132.832,178,100
20 Apr 2020138.53141.65138.00139.82139.002,521,400
17 Apr 2020141.51142.12138.70141.08140.263,179,500
16 Apr 2020138.52138.95134.42136.92136.121,949,100
15 Apr 2020140.14140.66137.18137.64136.842,146,300
14 Apr 2020140.72143.99140.47143.87143.032,404,400
13 Apr 2020140.23140.92136.02139.53138.721,728,700
09 Apr 2020140.23143.81139.91142.52141.692,683,400
08 Apr 2020138.00139.60136.35138.53137.722,726,600
07 Apr 2020145.54147.17136.75136.96136.162,870,600
06 Apr 2020135.00140.45134.35139.65138.843,664,100
03 Apr 2020130.70132.53126.69128.57127.821,567,500
02 Apr 2020127.72132.61127.43131.55130.783,808,200
01 Apr 2020129.98133.41128.09129.72128.962,905,400
31 Mar 2020134.98139.40134.22136.68135.883,513,000
30 Mar 2020132.40138.54131.77137.82137.022,522,300
27 Mar 2020130.36136.00128.92131.38130.612,997,800
26 Mar 2020123.06138.14122.60137.06136.264,041,000
25 Mar 2020120.76130.00116.49122.59121.883,941,600
24 Mar 2020114.66122.04114.30120.96120.254,884,100
23 Mar 2020108.53112.06104.89109.07108.434,794,500
20 Mar 2020118.92119.47107.10112.06111.416,257,600
19 Mar 2020117.80123.17110.00117.37116.694,022,100
*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