Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
02 dic 2022 - 02 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 229.64 | 233.31 | 229.23 | 232.94 | 232.94 | 1,647,700 |
| 30 nov 2023 | 229.50 | 230.00 | 227.48 | 229.92 | 229.92 | 4,351,800 |
| 29 nov 2023 | 229.84 | 231.06 | 228.84 | 229.16 | 229.16 | 1,291,200 |
| 28 nov 2023 | 229.41 | 230.29 | 228.44 | 228.99 | 228.99 | 1,162,300 |
| 27 nov 2023 | 230.20 | 230.37 | 228.19 | 229.16 | 229.16 | 1,551,600 |
| 24 nov 2023 | 231.52 | 231.98 | 229.10 | 230.66 | 230.66 | 659,800 |
| 22 nov 2023 | 232.70 | 233.75 | 229.80 | 231.15 | 231.15 | 1,439,200 |
| 21 nov 2023 | 231.81 | 232.15 | 230.07 | 231.21 | 231.21 | 1,715,600 |
| 20 nov 2023 | 228.64 | 232.44 | 228.44 | 231.71 | 231.71 | 1,403,700 |
| 17 nov 2023 | 230.96 | 230.96 | 228.00 | 229.39 | 229.39 | 1,664,600 |
| 16 nov 2023 | 231.71 | 233.30 | 227.25 | 229.91 | 229.91 | 1,588,400 |
| 15 nov 2023 | 230.44 | 232.48 | 230.13 | 230.46 | 230.46 | 1,553,600 |
| 14 nov 2023 | 229.64 | 231.22 | 228.78 | 230.42 | 230.42 | 1,297,600 |
| 13 nov 2023 | 227.45 | 227.53 | 226.09 | 226.35 | 226.35 | 1,229,200 |
| 10 nov 2023 | 228.12 | 229.19 | 226.34 | 228.49 | 228.49 | 1,429,600 |
| 09 nov 2023 | 226.43 | 227.11 | 225.38 | 226.52 | 226.52 | 1,513,200 |
| 08 nov 2023 | 224.06 | 226.47 | 223.28 | 225.48 | 225.48 | 1,389,200 |
| 07 nov 2023 | 221.02 | 223.41 | 219.21 | 222.25 | 222.25 | 1,668,400 |
| 06 nov 2023 | 219.43 | 220.96 | 218.63 | 220.54 | 220.54 | 1,127,100 |
| 03 nov 2023 | 221.03 | 222.32 | 216.42 | 219.31 | 219.31 | 2,455,300 |
| 02 nov 2023 | 211.63 | 218.75 | 211.52 | 218.56 | 218.56 | 2,262,700 |
| 01 nov 2023 | 215.00 | 215.00 | 205.53 | 210.37 | 210.37 | 3,416,600 |
| 31 oct 2023 | 216.67 | 218.95 | 215.25 | 218.22 | 218.22 | 2,557,200 |
| 30 oct 2023 | 215.68 | 217.11 | 213.26 | 216.08 | 216.08 | 1,704,200 |
| 27 oct 2023 | 218.33 | 218.58 | 213.90 | 214.84 | 214.84 | 2,070,000 |
| 26 oct 2023 | 218.30 | 222.46 | 217.12 | 218.84 | 218.84 | 2,603,800 |
| 25 oct 2023 | 229.65 | 230.06 | 217.00 | 218.33 | 218.33 | 4,914,400 |
| 24 oct 2023 | 241.01 | 242.58 | 237.92 | 240.45 | 240.45 | 1,562,100 |
| 23 oct 2023 | 241.68 | 243.63 | 240.82 | 241.16 | 241.16 | 1,162,400 |
| 20 oct 2023 | 246.30 | 246.60 | 241.45 | 241.68 | 241.68 | 1,562,200 |
| 19 oct 2023 | 248.08 | 249.50 | 245.64 | 246.08 | 246.08 | 1,156,800 |
| 18 oct 2023 | 249.57 | 250.34 | 247.85 | 248.26 | 248.26 | 1,074,800 |
| 17 oct 2023 | 250.40 | 250.41 | 248.05 | 249.33 | 249.33 | 1,054,600 |
| 16 oct 2023 | 248.91 | 250.11 | 247.67 | 249.26 | 249.26 | 1,037,900 |
| 13 oct 2023 | 248.50 | 249.54 | 245.34 | 247.50 | 247.50 | 1,443,800 |
| 12 oct 2023 | 250.61 | 250.82 | 246.30 | 247.65 | 247.65 | 1,400,800 |
| 11 oct 2023 | 249.66 | 249.92 | 247.42 | 249.46 | 249.46 | 1,134,400 |
| 10 oct 2023 | 250.18 | 251.30 | 247.69 | 249.15 | 249.15 | 1,648,900 |
| 09 oct 2023 | 245.78 | 250.42 | 245.30 | 250.18 | 250.18 | 1,022,800 |
| 06 oct 2023 | 242.15 | 247.65 | 240.28 | 246.38 | 246.38 | 1,574,900 |
| 05 oct 2023 | 244.51 | 244.92 | 241.10 | 243.36 | 243.36 | 935,300 |
| 04 oct 2023 | 241.29 | 244.35 | 239.88 | 243.98 | 243.98 | 1,388,600 |
| 03 oct 2023 | 238.91 | 240.56 | 238.28 | 240.42 | 240.42 | 1,216,600 |
| 02 oct 2023 | 240.58 | 240.95 | 238.05 | 239.37 | 239.37 | 1,206,400 |
| 29 sept 2023 | 244.00 | 244.00 | 239.63 | 240.58 | 240.58 | 1,337,000 |
| 28 sept 2023 | 242.29 | 244.40 | 241.86 | 243.31 | 243.31 | 1,391,000 |
| 27 sept 2023 | 238.00 | 243.60 | 236.83 | 242.63 | 242.63 | 2,256,300 |
| 26 sept 2023 | 238.79 | 239.31 | 236.13 | 237.24 | 237.24 | 1,557,700 |
| 25 sept 2023 | 239.86 | 240.53 | 238.04 | 240.02 | 240.02 | 1,077,200 |
| 22 sept 2023 | 237.62 | 240.93 | 237.62 | 239.35 | 239.35 | 1,026,200 |
| 21 sept 2023 | 242.63 | 243.09 | 238.62 | 238.72 | 238.72 | 1,260,100 |
| 20 sept 2023 | 247.21 | 247.21 | 243.80 | 243.87 | 243.87 | 1,364,700 |
| 19 sept 2023 | 246.44 | 247.05 | 243.97 | 245.84 | 245.84 | 1,030,700 |
| 18 sept 2023 | 246.16 | 248.14 | 245.70 | 247.28 | 247.28 | 1,218,500 |
| 15 sept 2023 | 248.44 | 248.91 | 244.69 | 245.31 | 245.31 | 2,898,800 |
| 14 sept 2023 | 248.43 | 248.74 | 246.35 | 248.29 | 248.29 | 1,350,200 |
| 13 sept 2023 | 247.44 | 249.13 | 246.95 | 247.81 | 247.81 | 1,364,400 |
| 12 sept 2023 | 247.05 | 248.68 | 246.90 | 248.02 | 248.02 | 1,303,300 |
| 11 sept 2023 | 249.28 | 249.89 | 246.89 | 248.20 | 248.20 | 1,297,200 |
| 08 sept 2023 | 251.28 | 251.39 | 248.86 | 249.37 | 249.37 | 1,191,000 |
| 07 sept 2023 | 250.81 | 251.59 | 249.81 | 250.12 | 250.12 | 1,021,600 |
| 07 sept 2023 | 1.25 Dividendo | |||||
| 06 sept 2023 | 252.58 | 252.67 | 249.90 | 251.05 | 249.80 | 1,311,000 |
| 05 sept 2023 | 254.88 | 255.57 | 250.32 | 252.85 | 251.59 | 1,616,500 |
| 01 sept 2023 | 254.79 | 256.76 | 254.05 | 255.75 | 254.48 | 1,491,300 |
| 31 ago 2023 | 255.85 | 256.43 | 254.00 | 254.61 | 253.34 | 2,400,100 |
| 30 ago 2023 | 254.78 | 256.19 | 253.64 | 254.93 | 253.66 | 1,587,500 |
| 29 ago 2023 | 253.88 | 255.60 | 252.94 | 254.35 | 253.08 | 1,139,600 |
| 28 ago 2023 | 254.90 | 255.78 | 253.34 | 254.39 | 253.12 | 813,600 |
| 25 ago 2023 | 251.37 | 254.15 | 250.63 | 253.05 | 251.79 | 1,039,500 |
| 24 ago 2023 | 251.87 | 253.63 | 249.68 | 249.80 | 248.56 | 1,132,600 |
| 23 ago 2023 | 250.13 | 251.52 | 249.86 | 250.92 | 249.67 | 1,027,800 |
| 22 ago 2023 | 250.88 | 252.03 | 248.91 | 249.53 | 248.29 | 926,100 |
| 21 ago 2023 | 250.37 | 252.34 | 249.91 | 251.11 | 249.86 | 1,205,300 |
| 18 ago 2023 | 249.16 | 251.76 | 248.63 | 251.05 | 249.80 | 2,044,300 |
| 17 ago 2023 | 252.43 | 252.84 | 249.44 | 250.28 | 249.03 | 1,394,500 |
| 16 ago 2023 | 250.92 | 252.98 | 250.35 | 250.90 | 249.65 | 1,275,300 |
| 15 ago 2023 | 250.77 | 252.23 | 250.12 | 250.97 | 249.72 | 1,092,800 |
| 14 ago 2023 | 253.15 | 254.31 | 250.99 | 251.96 | 250.71 | 1,113,200 |
| 11 ago 2023 | 250.26 | 253.37 | 250.08 | 252.82 | 251.56 | 926,400 |
| 10 ago 2023 | 251.67 | 254.13 | 249.78 | 250.56 | 249.31 | 1,153,700 |
| 09 ago 2023 | 248.80 | 251.30 | 248.31 | 250.31 | 249.06 | 1,145,000 |
| 08 ago 2023 | 249.49 | 250.70 | 247.26 | 248.34 | 247.10 | 1,068,600 |
| 07 ago 2023 | 246.89 | 251.02 | 246.38 | 250.82 | 249.57 | 1,266,800 |
| 04 ago 2023 | 249.07 | 249.26 | 245.37 | 245.76 | 244.54 | 1,237,800 |
| 03 ago 2023 | 247.95 | 248.81 | 246.11 | 248.00 | 246.77 | 1,129,000 |
| 02 ago 2023 | 245.05 | 248.32 | 245.05 | 247.36 | 246.13 | 1,809,100 |
| 01 ago 2023 | 247.26 | 248.77 | 245.02 | 248.32 | 247.08 | 1,305,500 |
| 31 jul 2023 | 250.60 | 250.60 | 245.84 | 247.26 | 246.03 | 2,052,000 |
| 28 jul 2023 | 254.07 | 254.99 | 249.56 | 250.61 | 249.36 | 1,788,600 |
| 27 jul 2023 | 254.75 | 256.84 | 249.64 | 250.88 | 249.63 | 2,677,400 |
| 26 jul 2023 | 244.00 | 256.15 | 244.00 | 253.45 | 252.19 | 3,397,900 |
| 25 jul 2023 | 238.61 | 241.07 | 238.14 | 240.48 | 239.28 | 1,936,500 |
| 24 jul 2023 | 237.38 | 239.61 | 236.98 | 239.50 | 238.31 | 1,564,600 |
| 21 jul 2023 | 238.69 | 239.82 | 237.53 | 237.69 | 236.51 | 4,660,700 |
| 20 jul 2023 | 236.48 | 238.33 | 235.29 | 237.08 | 235.90 | 1,453,900 |
| 19 jul 2023 | 235.18 | 238.53 | 235.11 | 237.33 | 236.15 | 1,818,800 |
| 18 jul 2023 | 233.39 | 237.09 | 233.00 | 235.90 | 234.73 | 1,718,400 |
| 17 jul 2023 | 228.26 | 234.44 | 228.26 | 233.72 | 232.56 | 1,700,800 |
| 14 jul 2023 | 227.20 | 229.71 | 226.62 | 229.47 | 228.33 | 1,185,500 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.