Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 249.57 | 253.46 | 249.49 | 252.67 | 252.67 | 1,449,500 |
| 25 jul 2024 | 249.06 | 254.35 | 247.98 | 249.58 | 249.58 | 1,476,200 |
| 24 jul 2024 | 249.66 | 249.66 | 245.80 | 247.10 | 247.10 | 1,853,200 |
| 23 jul 2024 | 246.92 | 248.85 | 246.01 | 248.35 | 248.35 | 765,400 |
| 22 jul 2024 | 249.17 | 249.17 | 245.93 | 247.99 | 247.99 | 1,421,300 |
| 19 jul 2024 | 248.23 | 248.87 | 244.65 | 246.97 | 246.97 | 1,424,500 |
| 18 jul 2024 | 248.21 | 251.78 | 247.11 | 247.40 | 247.40 | 1,225,800 |
| 17 jul 2024 | 246.79 | 250.03 | 246.79 | 249.25 | 249.25 | 1,896,800 |
| 16 jul 2024 | 243.09 | 246.57 | 242.76 | 245.82 | 245.82 | 1,252,800 |
| 15 jul 2024 | 238.19 | 242.76 | 238.19 | 242.64 | 242.64 | 1,268,300 |
| 12 jul 2024 | 236.28 | 239.47 | 235.99 | 238.02 | 238.02 | 1,312,700 |
| 11 jul 2024 | 233.89 | 238.22 | 233.14 | 235.63 | 235.63 | 1,882,300 |
| 10 jul 2024 | 233.85 | 234.41 | 231.27 | 234.15 | 234.15 | 1,687,000 |
| 09 jul 2024 | 233.12 | 235.00 | 232.90 | 234.71 | 234.71 | 1,458,700 |
| 08 jul 2024 | 235.48 | 236.43 | 233.02 | 233.44 | 233.44 | 1,448,800 |
| 05 jul 2024 | 235.74 | 236.52 | 233.75 | 235.56 | 235.56 | 1,847,300 |
| 03 jul 2024 | 235.95 | 237.57 | 234.73 | 236.91 | 236.91 | 815,700 |
| 02 jul 2024 | 236.60 | 236.88 | 234.00 | 236.63 | 236.63 | 1,278,100 |
| 01 jul 2024 | 239.30 | 241.41 | 235.08 | 235.67 | 235.67 | 2,124,700 |
| 28 jun 2024 | 238.26 | 241.14 | 237.47 | 238.69 | 238.69 | 2,595,000 |
| 27 jun 2024 | 237.87 | 239.29 | 236.24 | 237.30 | 237.30 | 2,066,800 |
| 26 jun 2024 | 246.61 | 247.68 | 237.21 | 238.02 | 238.02 | 3,146,300 |
| 25 jun 2024 | 250.38 | 250.38 | 246.44 | 248.40 | 248.40 | 1,492,900 |
| 24 jun 2024 | 248.26 | 250.75 | 247.17 | 249.20 | 249.20 | 1,303,100 |
| 21 jun 2024 | 246.92 | 248.59 | 246.48 | 247.97 | 247.97 | 3,022,800 |
| 20 jun 2024 | 244.76 | 246.91 | 243.91 | 246.06 | 246.06 | 1,954,200 |
| 18 jun 2024 | 245.14 | 245.55 | 243.51 | 244.41 | 244.41 | 1,004,800 |
| 17 jun 2024 | 240.82 | 245.96 | 240.04 | 244.96 | 244.96 | 1,347,800 |
| 14 jun 2024 | 242.98 | 243.65 | 240.93 | 242.62 | 242.62 | 1,106,900 |
| 14 jun 2024 | 1.4 Dividendo | |||||
| 13 jun 2024 | 244.27 | 246.04 | 242.62 | 244.27 | 242.87 | 1,368,700 |
| 12 jun 2024 | 245.96 | 246.91 | 244.04 | 246.13 | 244.72 | 1,764,500 |
| 11 jun 2024 | 246.81 | 247.93 | 243.72 | 246.58 | 245.17 | 1,478,200 |
| 10 jun 2024 | 251.28 | 252.19 | 243.69 | 246.87 | 245.46 | 2,339,700 |
| 07 jun 2024 | 248.89 | 253.10 | 247.94 | 252.32 | 250.87 | 1,650,200 |
| 06 jun 2024 | 246.31 | 249.54 | 246.23 | 247.97 | 246.55 | 1,614,300 |
| 05 jun 2024 | 245.14 | 246.91 | 243.36 | 245.78 | 244.37 | 1,298,300 |
| 04 jun 2024 | 244.52 | 247.46 | 243.93 | 245.67 | 244.26 | 911,700 |
| 03 jun 2024 | 244.17 | 245.53 | 242.05 | 244.02 | 242.62 | 1,113,300 |
| 31 may 2024 | 241.52 | 245.02 | 240.52 | 244.92 | 243.52 | 2,721,000 |
| 30 may 2024 | 240.67 | 241.79 | 239.52 | 240.91 | 239.53 | 1,562,200 |
| 29 may 2024 | 241.43 | 242.73 | 239.62 | 240.09 | 238.71 | 1,565,600 |
| 28 may 2024 | 248.30 | 248.46 | 241.91 | 243.30 | 241.91 | 1,483,500 |
| 24 may 2024 | 251.60 | 252.99 | 248.34 | 248.90 | 247.47 | 973,900 |
| 23 may 2024 | 254.36 | 254.36 | 251.06 | 251.49 | 250.05 | 1,096,100 |
| 22 may 2024 | 252.30 | 254.64 | 251.71 | 254.02 | 252.56 | 1,272,800 |
| 21 may 2024 | 253.00 | 253.00 | 251.10 | 252.14 | 250.69 | 917,400 |
| 20 may 2024 | 252.44 | 252.66 | 250.59 | 251.78 | 250.34 | 772,900 |
| 17 may 2024 | 250.06 | 252.39 | 249.24 | 252.33 | 250.88 | 1,291,500 |
| 16 may 2024 | 246.36 | 250.27 | 246.03 | 250.06 | 248.63 | 1,032,000 |
| 15 may 2024 | 246.46 | 248.25 | 246.00 | 246.62 | 245.21 | 1,053,800 |
| 14 may 2024 | 249.08 | 249.42 | 244.50 | 245.50 | 244.09 | 1,279,000 |
| 13 may 2024 | 247.50 | 249.82 | 246.77 | 247.80 | 246.38 | 950,000 |
| 10 may 2024 | 245.48 | 247.21 | 245.06 | 246.86 | 245.45 | 757,900 |
| 09 may 2024 | 243.84 | 245.44 | 242.79 | 245.15 | 243.74 | 1,020,200 |
| 08 may 2024 | 245.05 | 245.05 | 241.18 | 242.94 | 241.55 | 1,133,500 |
| 07 may 2024 | 243.06 | 245.23 | 242.10 | 245.12 | 243.72 | 1,202,500 |
| 06 may 2024 | 242.28 | 243.70 | 241.10 | 242.74 | 241.35 | 1,108,800 |
| 03 may 2024 | 243.02 | 243.67 | 239.32 | 241.89 | 240.50 | 1,491,500 |
| 02 may 2024 | 246.01 | 246.96 | 241.03 | 242.03 | 240.64 | 1,781,100 |
| 01 may 2024 | 249.69 | 253.72 | 244.52 | 247.33 | 245.91 | 2,782,400 |
| 30 abr 2024 | 244.19 | 244.49 | 241.81 | 241.89 | 240.50 | 1,944,900 |
| 29 abr 2024 | 244.05 | 244.95 | 243.18 | 243.95 | 242.55 | 1,153,500 |
| 26 abr 2024 | 244.10 | 246.71 | 242.96 | 243.07 | 241.68 | 1,555,500 |
| 25 abr 2024 | 249.57 | 250.30 | 244.41 | 246.34 | 244.93 | 1,224,500 |
| 24 abr 2024 | 244.64 | 246.86 | 244.32 | 246.61 | 245.20 | 1,455,800 |
| 23 abr 2024 | 246.76 | 248.09 | 245.93 | 246.84 | 245.43 | 1,661,800 |
| 22 abr 2024 | 245.10 | 247.58 | 243.92 | 246.31 | 244.90 | 1,329,000 |
| 19 abr 2024 | 243.81 | 244.28 | 242.45 | 243.31 | 241.92 | 1,638,700 |
| 18 abr 2024 | 244.50 | 245.00 | 241.67 | 241.99 | 240.60 | 1,454,200 |
| 17 abr 2024 | 245.08 | 245.08 | 242.03 | 242.90 | 241.51 | 1,126,100 |
| 16 abr 2024 | 245.01 | 245.53 | 243.43 | 244.21 | 242.81 | 1,457,700 |
| 15 abr 2024 | 247.08 | 247.32 | 243.12 | 244.08 | 242.68 | 1,383,600 |
| 12 abr 2024 | 242.93 | 244.20 | 242.19 | 243.85 | 242.45 | 1,226,400 |
| 11 abr 2024 | 246.53 | 246.77 | 242.97 | 244.42 | 243.02 | 1,099,200 |
| 10 abr 2024 | 248.34 | 248.79 | 244.33 | 245.79 | 244.38 | 1,263,200 |
| 09 abr 2024 | 248.30 | 250.10 | 246.59 | 250.01 | 248.58 | 1,158,700 |
| 08 abr 2024 | 244.37 | 247.00 | 244.27 | 246.64 | 245.23 | 905,600 |
| 05 abr 2024 | 241.95 | 245.92 | 241.27 | 244.85 | 243.45 | 1,420,100 |
| 04 abr 2024 | 247.57 | 247.62 | 241.40 | 241.49 | 240.11 | 1,690,600 |
| 03 abr 2024 | 247.82 | 248.41 | 244.74 | 245.13 | 243.73 | 2,370,100 |
| 02 abr 2024 | 240.11 | 248.73 | 239.72 | 247.66 | 246.24 | 2,297,400 |
| 01 abr 2024 | 250.38 | 250.61 | 245.02 | 245.31 | 243.90 | 1,535,500 |
| 28 mar 2024 | 249.63 | 251.06 | 249.03 | 249.74 | 248.31 | 1,302,000 |
| 27 mar 2024 | 246.95 | 249.43 | 246.88 | 248.33 | 246.91 | 1,149,200 |
| 26 mar 2024 | 243.56 | 245.25 | 243.40 | 245.07 | 243.67 | 1,072,900 |
| 25 mar 2024 | 247.42 | 247.75 | 244.05 | 244.20 | 242.80 | 1,069,600 |
| 22 mar 2024 | 251.23 | 251.23 | 246.96 | 247.61 | 246.19 | 1,612,600 |
| 21 mar 2024 | 248.47 | 250.53 | 247.42 | 248.95 | 247.52 | 1,858,000 |
| 20 mar 2024 | 245.01 | 247.87 | 244.12 | 247.72 | 246.30 | 2,105,100 |
| 19 mar 2024 | 242.57 | 244.32 | 241.29 | 244.13 | 242.73 | 1,864,200 |
| 18 mar 2024 | 243.61 | 244.28 | 241.68 | 241.85 | 240.46 | 2,001,900 |
| 15 mar 2024 | 242.98 | 243.83 | 238.83 | 242.09 | 240.70 | 11,912,100 |
| 14 mar 2024 | 244.71 | 244.99 | 242.23 | 243.25 | 241.86 | 1,867,500 |
| 13 mar 2024 | 244.67 | 245.26 | 243.07 | 244.21 | 242.81 | 1,559,000 |
| 12 mar 2024 | 244.09 | 245.66 | 242.61 | 244.67 | 243.27 | 1,978,800 |
| 11 mar 2024 | 243.23 | 244.53 | 241.70 | 244.09 | 242.69 | 1,477,100 |
| 08 mar 2024 | 243.90 | 244.31 | 241.48 | 242.40 | 241.01 | 1,815,500 |
| 07 mar 2024 | 243.76 | 245.97 | 243.25 | 244.25 | 242.85 | 2,445,400 |
| 07 mar 2024 | 1.4 Dividendo | |||||
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.