U.S. markets open in 7 hours 49 minutes

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
244.21+0.13 (+0.05%)
Al cierre: 04:00PM EDT
245.46 +1.25 (+0.51%)
Fuera de horario: 07:47PM EDT
Periodo de tiempo:
17 abr 2023 - 17 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 abr 2024245.01245.53243.43244.21244.211,457,700
15 abr 2024247.08247.32243.12244.08244.081,383,600
12 abr 2024242.93244.20242.19243.85243.851,226,400
11 abr 2024246.53246.77242.97244.42244.421,099,200
10 abr 2024248.34248.79244.33245.79245.791,263,200
09 abr 2024248.30250.10246.59250.01250.011,158,700
08 abr 2024244.37247.00244.27246.64246.64905,600
05 abr 2024241.95245.92241.27244.85244.851,420,100
04 abr 2024247.57247.62241.40241.49241.491,690,600
03 abr 2024247.82248.41244.74245.13245.132,370,100
02 abr 2024240.11248.73239.72247.66247.662,297,400
01 abr 2024250.38250.61245.02245.31245.311,535,500
28 mar 2024249.63251.06249.03249.74249.741,302,000
27 mar 2024246.95249.43246.88248.33248.331,149,200
26 mar 2024243.56245.25243.40245.07245.071,072,900
25 mar 2024247.42247.75244.05244.20244.201,069,600
22 mar 2024251.23251.23246.96247.61247.611,612,600
21 mar 2024248.47250.53247.42248.95248.951,858,000
20 mar 2024245.01247.87244.12247.72247.722,105,100
19 mar 2024242.57244.32241.29244.13244.131,864,200
18 mar 2024243.61244.28241.68241.85241.852,001,900
15 mar 2024242.98243.83238.83242.09242.0911,912,100
14 mar 2024244.71244.99242.23243.25243.251,867,500
13 mar 2024244.67245.26243.07244.21244.211,559,000
12 mar 2024244.09245.66242.61244.67244.671,978,800
11 mar 2024243.23244.53241.70244.09244.091,477,100
08 mar 2024243.90244.31241.48242.40242.401,815,500
07 mar 2024243.76245.97243.25244.25244.252,445,400
07 mar 20241.4 Dividendo
06 mar 2024244.96246.28243.08243.76242.362,163,700
05 mar 2024246.35246.66242.58244.00242.602,433,300
04 mar 2024247.01249.42243.80246.20244.793,661,500
01 mar 2024249.43250.18248.33249.69248.262,091,000
29 feb 2024253.70253.81250.16251.13249.692,796,700
28 feb 2024250.56251.91250.15251.56250.121,508,100
27 feb 2024253.15253.30250.21251.31249.871,241,800
26 feb 2024256.57256.57253.48253.55252.091,141,300
23 feb 2024255.24256.21254.96255.87254.401,306,600
22 feb 2024254.07255.75253.51254.76253.301,692,900
21 feb 2024253.56254.02251.53253.92252.461,146,400
20 feb 2024253.40254.52252.54252.94251.491,439,300
16 feb 2024251.75254.36250.64252.97251.522,098,800
15 feb 2024251.60252.82251.13252.05250.601,387,600
14 feb 2024250.10251.26249.06250.90249.461,131,500
13 feb 2024250.45250.50247.87249.59248.161,827,900
12 feb 2024249.75250.78249.40250.07248.631,260,500
09 feb 2024250.89251.00248.87249.99248.551,243,300
08 feb 2024249.99251.19248.40251.08249.641,330,900
07 feb 2024251.83252.37249.70250.27248.831,460,700
06 feb 2024249.40251.80248.52250.81249.371,690,500
05 feb 2024248.59248.84246.09248.28246.851,733,200
02 feb 2024247.58249.83246.73248.81247.382,223,000
01 feb 2024245.00247.25241.97247.08245.662,008,000
31 ene 2024246.41251.22244.00245.78244.374,436,100
30 ene 2024235.93238.84235.11238.59237.222,024,100
29 ene 2024234.44237.71234.38237.71236.342,165,100
26 ene 2024237.76237.76235.50236.10234.741,677,900
25 ene 2024239.24240.75236.26236.72235.361,993,300
24 ene 2024241.41241.59238.18238.44237.071,744,500
23 ene 2024239.40240.50238.43240.36238.981,245,100
22 ene 2024238.08240.26237.92239.40238.031,761,200
19 ene 2024236.70239.22234.64238.24236.871,822,100
18 ene 2024235.06236.68234.16236.08234.721,182,700
17 ene 2024236.14237.26234.45235.39234.041,409,300
16 ene 2024235.13235.89233.29235.28233.931,288,800
12 ene 2024236.65237.40234.06235.95234.59932,200
11 ene 2024235.35235.80232.35235.34233.991,545,200
10 ene 2024234.96236.12234.44235.29233.941,218,000
09 ene 2024235.00236.99234.73235.22233.871,135,000
08 ene 2024235.55237.16234.94236.76235.401,678,500
05 ene 2024232.64235.43232.45235.21233.861,765,400
04 ene 2024233.99235.35233.41233.66232.322,145,400
03 ene 2024233.63234.22231.67232.51231.171,831,500
02 ene 2024233.38233.85231.89233.42232.081,955,400
29 dic 2023232.43233.44231.86232.97231.631,020,200
28 dic 2023232.12233.37231.38232.49231.151,141,000
27 dic 2023231.89232.75230.96231.61230.28925,600
26 dic 2023231.59233.02230.38232.54231.201,028,900
22 dic 2023228.99231.63228.50230.97229.641,231,900
21 dic 2023232.00232.00227.12228.99227.671,744,800
20 dic 2023233.51235.46232.01232.23230.901,654,400
19 dic 2023234.96235.85233.40233.70232.361,394,000
18 dic 2023236.34236.48233.99234.85233.501,492,600
15 dic 2023235.89237.18233.69234.14232.805,260,500
14 dic 2023240.19240.22235.29235.97234.612,361,000
13 dic 2023237.27239.26235.57239.22237.851,579,800
12 dic 2023235.00236.69233.16236.68235.321,905,100
11 dic 2023231.32235.26230.86233.29231.951,981,500
08 dic 2023229.19232.59228.27229.27227.951,772,400
07 dic 2023231.50232.72229.40229.99228.671,758,400
07 dic 20231.4 Dividendo
06 dic 2023232.19232.99230.23232.35229.621,676,900
05 dic 2023232.53232.89229.86231.56228.841,665,900
04 dic 2023231.40233.29231.17232.58229.852,795,100
01 dic 2023229.64233.31229.23232.94230.211,647,700
30 nov 2023229.50230.00227.48229.92227.224,351,800
29 nov 2023229.84231.06228.84229.16226.471,291,200
28 nov 2023229.41230.29228.44228.99226.301,162,300
27 nov 2023230.20230.37228.19229.16226.471,551,600
24 nov 2023231.52231.98229.10230.66227.95659,800
*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...