NasdaqGS - Delayed Quote USD

Automatic Data Processing, Inc. (ADP)

241.99 -0.91 (-0.37%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 244.50 245.00 241.67 241.99 241.99 1,454,200
Apr 17, 2024 245.08 245.08 242.03 242.90 242.90 1,126,100
Apr 16, 2024 245.01 245.53 243.43 244.21 244.21 1,457,700
Apr 15, 2024 247.08 247.32 243.12 244.08 244.08 1,383,600
Apr 12, 2024 242.93 244.20 242.19 243.85 243.85 1,226,400
Apr 11, 2024 246.53 246.77 242.97 244.42 244.42 1,099,200
Apr 10, 2024 248.34 248.79 244.33 245.79 245.79 1,263,200
Apr 9, 2024 248.30 250.10 246.59 250.01 250.01 1,158,700
Apr 8, 2024 244.37 247.00 244.27 246.64 246.64 905,600
Apr 5, 2024 241.95 245.92 241.27 244.85 244.85 1,420,100
Apr 4, 2024 247.57 247.62 241.40 241.49 241.49 1,690,600
Apr 3, 2024 247.82 248.41 244.74 245.13 245.13 2,370,100
Apr 2, 2024 240.11 248.73 239.72 247.66 247.66 2,297,400
Apr 1, 2024 250.38 250.61 245.02 245.31 245.31 1,535,500
Mar 28, 2024 249.63 251.06 249.03 249.74 249.74 1,302,000
Mar 27, 2024 246.95 249.43 246.88 248.33 248.33 1,149,200
Mar 26, 2024 243.56 245.25 243.40 245.07 245.07 1,072,900
Mar 25, 2024 247.42 247.75 244.05 244.20 244.20 1,069,600
Mar 22, 2024 251.23 251.23 246.96 247.61 247.61 1,612,600
Mar 21, 2024 248.47 250.53 247.42 248.95 248.95 1,858,000
Mar 20, 2024 245.01 247.87 244.12 247.72 247.72 2,105,100
Mar 19, 2024 242.57 244.32 241.29 244.13 244.13 1,864,200
Mar 18, 2024 243.61 244.28 241.68 241.85 241.85 2,001,900
Mar 15, 2024 242.98 243.83 238.83 242.09 242.09 11,912,100
Mar 14, 2024 244.71 244.99 242.23 243.25 243.25 1,867,500
Mar 13, 2024 244.67 245.26 243.07 244.21 244.21 1,559,000
Mar 12, 2024 244.09 245.66 242.61 244.67 244.67 1,978,800
Mar 11, 2024 243.23 244.53 241.70 244.09 244.09 1,477,100
Mar 8, 2024 243.90 244.31 241.48 242.40 242.40 1,815,500
Mar 7, 2024 1.40 Dividend
Mar 7, 2024 243.76 245.97 243.25 244.25 244.25 2,445,400
Mar 6, 2024 244.96 246.28 243.08 243.76 242.36 2,163,700
Mar 5, 2024 246.35 246.66 242.58 244.00 242.60 2,433,300
Mar 4, 2024 247.01 249.42 243.80 246.20 244.79 3,661,500
Mar 1, 2024 249.43 250.18 248.33 249.69 248.26 2,091,000
Feb 29, 2024 253.70 253.81 250.16 251.13 249.69 2,796,700
Feb 28, 2024 250.56 251.91 250.15 251.56 250.12 1,508,100
Feb 27, 2024 253.15 253.30 250.21 251.31 249.87 1,241,800
Feb 26, 2024 256.57 256.57 253.48 253.55 252.09 1,141,300
Feb 23, 2024 255.24 256.21 254.96 255.87 254.40 1,306,600
Feb 22, 2024 254.07 255.75 253.51 254.76 253.30 1,692,900
Feb 21, 2024 253.56 254.02 251.53 253.92 252.46 1,146,400
Feb 20, 2024 253.40 254.52 252.54 252.94 251.49 1,439,300
Feb 16, 2024 251.75 254.36 250.64 252.97 251.52 2,098,800
Feb 15, 2024 251.60 252.82 251.13 252.05 250.60 1,387,600
Feb 14, 2024 250.10 251.26 249.06 250.90 249.46 1,131,500
Feb 13, 2024 250.45 250.50 247.87 249.59 248.16 1,827,900
Feb 12, 2024 249.75 250.78 249.40 250.07 248.63 1,260,500
Feb 9, 2024 250.89 251.00 248.87 249.99 248.55 1,243,300
Feb 8, 2024 249.99 251.19 248.40 251.08 249.64 1,330,900
Feb 7, 2024 251.83 252.37 249.70 250.27 248.83 1,460,700
Feb 6, 2024 249.40 251.80 248.52 250.81 249.37 1,690,500
Feb 5, 2024 248.59 248.84 246.09 248.28 246.85 1,733,200
Feb 2, 2024 247.58 249.83 246.73 248.81 247.38 2,223,000
Feb 1, 2024 245.00 247.25 241.97 247.08 245.66 2,008,000
Jan 31, 2024 246.41 251.22 244.00 245.78 244.37 4,436,100
Jan 30, 2024 235.93 238.84 235.11 238.59 237.22 2,024,100
Jan 29, 2024 234.44 237.71 234.38 237.71 236.34 2,165,100
Jan 26, 2024 237.76 237.76 235.50 236.10 234.74 1,677,900
Jan 25, 2024 239.24 240.75 236.26 236.72 235.36 1,993,300
Jan 24, 2024 241.41 241.59 238.18 238.44 237.07 1,744,500
Jan 23, 2024 239.40 240.50 238.43 240.36 238.98 1,245,100
Jan 22, 2024 238.08 240.26 237.92 239.40 238.03 1,761,200
Jan 19, 2024 236.70 239.22 234.64 238.24 236.87 1,822,100
Jan 18, 2024 235.06 236.68 234.16 236.08 234.72 1,182,700
Jan 17, 2024 236.14 237.26 234.45 235.39 234.04 1,409,300
Jan 16, 2024 235.13 235.89 233.29 235.28 233.93 1,288,800
Jan 12, 2024 236.65 237.40 234.06 235.95 234.59 932,200
Jan 11, 2024 235.35 235.80 232.35 235.34 233.99 1,545,200
Jan 10, 2024 234.96 236.12 234.44 235.29 233.94 1,218,000
Jan 9, 2024 235.00 236.99 234.73 235.22 233.87 1,135,000
Jan 8, 2024 235.55 237.16 234.94 236.76 235.40 1,678,500
Jan 5, 2024 232.64 235.43 232.45 235.21 233.86 1,765,400
Jan 4, 2024 233.99 235.35 233.41 233.66 232.32 2,145,400
Jan 3, 2024 233.63 234.22 231.67 232.51 231.17 1,831,500
Jan 2, 2024 233.38 233.85 231.89 233.42 232.08 1,955,400
Dec 29, 2023 232.43 233.44 231.86 232.97 231.63 1,020,200
Dec 28, 2023 232.12 233.37 231.38 232.49 231.15 1,141,000
Dec 27, 2023 231.89 232.75 230.96 231.61 230.28 925,600
Dec 26, 2023 231.59 233.02 230.38 232.54 231.20 1,028,900
Dec 22, 2023 228.99 231.63 228.50 230.97 229.64 1,231,900
Dec 21, 2023 232.00 232.00 227.12 228.99 227.67 1,744,800
Dec 20, 2023 233.51 235.46 232.01 232.23 230.90 1,654,400
Dec 19, 2023 234.96 235.85 233.40 233.70 232.36 1,394,000
Dec 18, 2023 236.34 236.48 233.99 234.85 233.50 1,492,600
Dec 15, 2023 235.89 237.18 233.69 234.14 232.80 5,260,500
Dec 14, 2023 240.19 240.22 235.29 235.97 234.61 2,361,000
Dec 13, 2023 237.27 239.26 235.57 239.22 237.85 1,579,800
Dec 12, 2023 235.00 236.69 233.16 236.68 235.32 1,905,100
Dec 11, 2023 231.32 235.26 230.86 233.29 231.95 1,981,500
Dec 8, 2023 229.19 232.59 228.27 229.27 227.95 1,772,400
Dec 7, 2023 1.40 Dividend
Dec 7, 2023 231.50 232.72 229.40 229.99 228.67 1,758,400
Dec 6, 2023 232.19 232.99 230.23 232.35 229.62 1,676,900
Dec 5, 2023 232.53 232.89 229.86 231.56 228.84 1,665,900
Dec 4, 2023 231.40 233.29 231.17 232.58 229.85 2,795,100
Dec 1, 2023 229.64 233.31 229.23 232.94 230.21 1,647,700
Nov 30, 2023 229.50 230.00 227.48 229.92 227.22 4,351,800
Nov 29, 2023 229.84 231.06 228.84 229.16 226.47 1,291,200
Nov 28, 2023 229.41 230.29 228.44 228.99 226.30 1,162,300
Nov 27, 2023 230.20 230.37 228.19 229.16 226.47 1,551,600
Nov 24, 2023 231.52 231.98 229.10 230.66 227.95 659,800
Nov 22, 2023 232.70 233.75 229.80 231.15 228.44 1,439,200
Nov 21, 2023 231.81 232.15 230.07 231.21 228.50 1,715,600
Nov 20, 2023 228.64 232.44 228.44 231.71 228.99 1,403,700
Nov 17, 2023 230.96 230.96 228.00 229.39 226.70 1,664,600
Nov 16, 2023 231.71 233.30 227.25 229.91 227.21 1,588,400
Nov 15, 2023 230.44 232.48 230.13 230.46 227.76 1,553,600
Nov 14, 2023 229.64 231.22 228.78 230.42 227.72 1,297,600
Nov 13, 2023 227.45 227.53 226.09 226.35 223.69 1,229,200
Nov 10, 2023 228.12 229.19 226.34 228.49 225.81 1,429,600
Nov 9, 2023 226.43 227.11 225.38 226.52 223.86 1,513,200
Nov 8, 2023 224.06 226.47 223.28 225.48 222.83 1,389,200
Nov 7, 2023 221.02 223.41 219.21 222.25 219.64 1,668,400
Nov 6, 2023 219.43 220.96 218.63 220.54 217.95 1,127,100
Nov 3, 2023 221.03 222.32 216.42 219.31 216.74 2,455,300
Nov 2, 2023 211.63 218.75 211.52 218.56 216.00 2,262,700
Nov 1, 2023 215.00 215.00 205.53 210.37 207.90 3,416,600
Oct 31, 2023 216.67 218.95 215.25 218.22 215.66 2,557,200
Oct 30, 2023 215.68 217.11 213.26 216.08 213.54 1,704,200
Oct 27, 2023 218.33 218.58 213.90 214.84 212.32 2,070,000
Oct 26, 2023 218.30 222.46 217.12 218.84 216.27 2,603,800
Oct 25, 2023 229.65 230.06 217.00 218.33 215.77 4,914,400
Oct 24, 2023 241.01 242.58 237.92 240.45 237.63 1,562,100
Oct 23, 2023 241.68 243.63 240.82 241.16 238.33 1,162,400
Oct 20, 2023 246.30 246.60 241.45 241.68 238.84 1,562,200
Oct 19, 2023 248.08 249.50 245.64 246.08 243.19 1,156,800
Oct 18, 2023 249.57 250.34 247.85 248.26 245.35 1,074,800
Oct 17, 2023 250.40 250.41 248.05 249.33 246.40 1,054,600
Oct 16, 2023 248.91 250.11 247.67 249.26 246.34 1,037,900
Oct 13, 2023 248.50 249.54 245.34 247.50 244.60 1,443,800
Oct 12, 2023 250.61 250.82 246.30 247.65 244.74 1,400,800
Oct 11, 2023 249.66 249.92 247.42 249.46 246.53 1,134,400
Oct 10, 2023 250.18 251.30 247.69 249.15 246.23 1,648,900
Oct 9, 2023 245.78 250.42 245.30 250.18 247.24 1,022,800
Oct 6, 2023 242.15 247.65 240.28 246.38 243.49 1,574,900
Oct 5, 2023 244.51 244.92 241.10 243.36 240.50 935,300
Oct 4, 2023 241.29 244.35 239.88 243.98 241.12 1,388,600
Oct 3, 2023 238.91 240.56 238.28 240.42 237.60 1,216,600
Oct 2, 2023 240.58 240.95 238.05 239.37 236.56 1,206,400
Sep 29, 2023 244.00 244.00 239.63 240.58 237.76 1,337,000
Sep 28, 2023 242.29 244.40 241.86 243.31 240.45 1,391,000
Sep 27, 2023 238.00 243.60 236.83 242.63 239.78 2,256,300
Sep 26, 2023 238.79 239.31 236.13 237.24 234.46 1,557,700
Sep 25, 2023 239.86 240.53 238.04 240.02 237.20 1,077,200
Sep 22, 2023 237.62 240.93 237.62 239.35 236.54 1,026,200
Sep 21, 2023 242.63 243.09 238.62 238.72 235.92 1,260,100
Sep 20, 2023 247.21 247.21 243.80 243.87 241.01 1,364,700
Sep 19, 2023 246.44 247.05 243.97 245.84 242.96 1,030,700
Sep 18, 2023 246.16 248.14 245.70 247.28 244.38 1,218,500
Sep 15, 2023 248.44 248.91 244.69 245.31 242.43 2,898,800
Sep 14, 2023 248.43 248.74 246.35 248.29 245.38 1,350,200
Sep 13, 2023 247.44 249.13 246.95 247.81 244.90 1,364,400
Sep 12, 2023 247.05 248.68 246.90 248.02 245.11 1,303,300
Sep 11, 2023 249.28 249.89 246.89 248.20 245.29 1,297,200
Sep 8, 2023 251.28 251.39 248.86 249.37 246.44 1,191,000
Sep 7, 2023 1.25 Dividend
Sep 7, 2023 250.81 251.59 249.81 250.12 247.19 1,021,600
Sep 6, 2023 252.58 252.67 249.90 251.05 246.87 1,311,000
Sep 5, 2023 254.88 255.57 250.32 252.85 248.64 1,616,500
Sep 1, 2023 254.79 256.76 254.05 255.75 251.49 1,491,300
Aug 31, 2023 255.85 256.43 254.00 254.61 250.37 2,400,100
Aug 30, 2023 254.78 256.19 253.64 254.93 250.68 1,587,500
Aug 29, 2023 253.88 255.60 252.94 254.35 250.11 1,139,600
Aug 28, 2023 254.90 255.78 253.34 254.39 250.15 813,600
Aug 25, 2023 251.37 254.15 250.63 253.05 248.84 1,039,500
Aug 24, 2023 251.87 253.63 249.68 249.80 245.64 1,132,600
Aug 23, 2023 250.13 251.52 249.86 250.92 246.74 1,027,800
Aug 22, 2023 250.88 252.03 248.91 249.53 245.37 926,100
Aug 21, 2023 250.37 252.34 249.91 251.11 246.93 1,205,300
Aug 18, 2023 249.16 251.76 248.63 251.05 246.87 2,044,300
Aug 17, 2023 252.43 252.84 249.44 250.28 246.11 1,394,500
Aug 16, 2023 250.92 252.98 250.35 250.90 246.72 1,275,300
Aug 15, 2023 250.77 252.23 250.12 250.97 246.79 1,092,800
Aug 14, 2023 253.15 254.31 250.99 251.96 247.76 1,113,200
Aug 11, 2023 250.26 253.37 250.08 252.82 248.61 926,400
Aug 10, 2023 251.67 254.13 249.78 250.56 246.39 1,153,700
Aug 9, 2023 248.80 251.30 248.31 250.31 246.14 1,145,000
Aug 8, 2023 249.49 250.70 247.26 248.34 244.20 1,068,600
Aug 7, 2023 246.89 251.02 246.38 250.82 246.64 1,266,800
Aug 4, 2023 249.07 249.26 245.37 245.76 241.67 1,237,800
Aug 3, 2023 247.95 248.81 246.11 248.00 243.87 1,129,000
Aug 2, 2023 245.05 248.32 245.05 247.36 243.24 1,809,100
Aug 1, 2023 247.26 248.77 245.02 248.32 244.18 1,305,500
Jul 31, 2023 250.60 250.60 245.84 247.26 243.14 2,052,000
Jul 28, 2023 254.07 254.99 249.56 250.61 246.44 1,788,600
Jul 27, 2023 254.75 256.84 249.64 250.88 246.70 2,677,400
Jul 26, 2023 244.00 256.15 244.00 253.45 249.23 3,397,900
Jul 25, 2023 238.61 241.07 238.14 240.48 236.47 1,936,500
Jul 24, 2023 237.38 239.61 236.98 239.50 235.51 1,564,600
Jul 21, 2023 238.69 239.82 237.53 237.69 233.73 4,660,700
Jul 20, 2023 236.48 238.33 235.29 237.08 233.13 1,453,900
Jul 19, 2023 235.18 238.53 235.11 237.33 233.38 1,818,800
Jul 18, 2023 233.39 237.09 233.00 235.90 231.97 1,718,400
Jul 17, 2023 228.26 234.44 228.26 233.72 229.83 1,700,800
Jul 14, 2023 227.20 229.71 226.62 229.47 225.65 1,185,500
Jul 13, 2023 225.24 227.61 224.61 227.16 223.38 1,192,100
Jul 12, 2023 228.88 228.97 224.37 224.99 221.24 1,368,800
Jul 11, 2023 224.84 226.64 223.62 226.38 222.61 1,278,200
Jul 10, 2023 219.24 225.73 219.21 224.26 220.52 1,788,300
Jul 7, 2023 219.82 221.35 218.52 218.74 215.10 1,678,400
Jul 6, 2023 218.09 222.16 218.09 221.65 217.96 1,889,300
Jul 5, 2023 218.11 220.20 217.22 219.70 216.04 1,113,000
Jul 3, 2023 218.22 219.23 216.25 218.73 215.09 848,300
Jun 30, 2023 217.52 220.55 217.47 219.79 216.13 1,781,800
Jun 29, 2023 216.10 219.48 214.29 216.46 212.85 1,539,700
Jun 28, 2023 215.15 216.48 213.73 215.61 212.02 1,725,600
Jun 27, 2023 215.71 216.36 214.05 215.61 212.02 1,313,300
Jun 26, 2023 212.92 216.30 212.82 215.54 211.95 1,169,600
Jun 23, 2023 218.45 218.86 213.21 213.83 210.27 2,189,700
Jun 22, 2023 220.15 222.27 218.83 220.40 216.73 1,279,700
Jun 21, 2023 219.43 221.81 218.33 220.56 216.89 1,602,700
Jun 20, 2023 221.47 222.28 219.90 220.28 216.61 1,779,400
Jun 16, 2023 222.29 222.74 220.74 221.32 217.63 3,337,400
Jun 15, 2023 216.31 221.56 215.60 220.97 217.29 1,911,100
Jun 14, 2023 221.50 222.15 215.30 216.09 212.49 2,116,800
Jun 13, 2023 218.93 220.61 218.54 220.49 216.82 1,345,100
Jun 12, 2023 215.23 218.60 214.48 218.36 214.72 1,348,200
Jun 9, 2023 214.33 215.68 213.48 215.22 211.64 1,295,900
Jun 8, 2023 1.25 Dividend
Jun 8, 2023 215.39 215.70 213.48 215.19 211.61 1,338,700
Jun 7, 2023 216.25 216.63 214.72 216.47 211.64 1,652,500
Jun 6, 2023 217.20 217.96 215.23 216.74 211.90 1,252,600
Jun 5, 2023 217.05 217.27 215.61 216.24 211.41 1,205,400
Jun 2, 2023 212.70 216.94 211.41 216.52 211.68 1,449,200
Jun 1, 2023 210.39 212.17 208.66 211.81 207.08 1,963,200
May 31, 2023 210.45 210.51 206.17 208.99 204.32 7,408,400
May 30, 2023 212.66 213.00 207.72 210.12 205.43 1,916,600
May 26, 2023 211.41 212.96 209.92 212.48 207.73 2,143,600
May 25, 2023 211.81 212.10 208.81 210.40 205.70 2,066,000
May 24, 2023 215.73 215.99 213.91 214.00 209.22 1,434,100
May 23, 2023 216.00 216.50 215.04 215.55 210.74 1,942,900
May 22, 2023 216.86 217.40 215.21 216.53 211.69 1,521,600
May 19, 2023 216.64 217.54 215.26 216.18 211.35 1,504,200
May 18, 2023 213.30 215.79 213.01 215.43 210.62 1,598,100
May 17, 2023 213.74 214.99 212.37 213.96 209.18 1,257,300
May 16, 2023 213.51 213.87 211.89 212.34 207.60 1,706,800
May 15, 2023 212.24 214.57 212.00 214.39 209.60 893,400
May 12, 2023 210.76 212.95 210.75 212.74 207.99 1,257,000
May 11, 2023 213.76 214.52 209.14 209.81 205.12 1,935,100
May 10, 2023 215.04 215.98 212.06 215.01 210.21 1,007,900
May 9, 2023 213.93 214.26 212.15 213.66 208.89 1,204,400
May 8, 2023 216.37 216.49 213.56 214.27 209.48 1,001,600
May 5, 2023 215.15 217.55 213.94 215.48 210.67 1,455,100
May 4, 2023 216.54 216.67 213.11 213.81 209.03 1,241,500
May 3, 2023 218.05 219.61 215.96 215.98 211.16 1,604,900
May 2, 2023 220.74 221.53 214.74 216.54 211.70 1,775,500
May 1, 2023 219.23 222.55 218.85 221.12 216.18 1,699,700
Apr 28, 2023 216.49 220.06 215.80 220.00 215.09 2,427,800
Apr 27, 2023 211.99 216.96 211.40 216.16 211.33 2,180,900
Apr 26, 2023 203.13 212.66 201.46 210.83 206.12 3,217,600
Apr 25, 2023 214.88 214.88 211.64 211.69 206.96 2,161,700
Apr 24, 2023 215.88 216.79 214.79 215.47 210.66 1,332,200
Apr 21, 2023 215.98 215.98 213.81 215.21 210.40 1,093,000
Apr 20, 2023 215.74 216.57 214.36 215.62 210.80 1,117,800
Apr 19, 2023 216.93 218.12 216.67 217.04 212.19 863,000

Related Tickers

PAYX Paychex, Inc.
117.79
-1.13%
 
RHI Robert Half Inc.
69.56
+0.36%
 
UPWK Upwork Inc.
11.23
-0.18%
 
TNET TriNet Group, Inc.
129.50
+0.29%
 
MAN ManpowerGroup Inc.
74.03
+5.65%
 
ZIP ZipRecruiter, Inc.
10.44
+0.77%
 
KFY Korn Ferry
59.97
-0.05%
 
NSP Insperity, Inc.
106.80
+0.99%
 
HSII Heidrick & Struggles International, Inc.
29.54
+0.41%
 
BBSI Barrett Business Services, Inc.
121.36
+0.65%