Italia markets close in 41 minutes

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
243,67-0,28 (-0,11%)
In data: 10:49AM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024244,19244,49243,25243,67243,67196.241
29 apr 2024244,05244,95243,18243,95243,951.131.400
26 apr 2024244,10246,71242,96243,07243,071.513.000
25 apr 2024249,57250,30244,41246,34246,341.224.500
24 apr 2024244,64246,86244,32246,61246,611.455.800
23 apr 2024246,76248,09245,93246,84246,841.661.800
22 apr 2024245,10247,58243,92246,31246,311.329.000
19 apr 2024243,81244,28242,45243,31243,311.638.700
18 apr 2024244,50245,00241,67241,99241,991.454.200
17 apr 2024245,08245,08242,03242,90242,901.126.100
16 apr 2024245,01245,53243,43244,21244,211.457.700
15 apr 2024247,08247,32243,12244,08244,081.383.600
12 apr 2024242,93244,20242,19243,85243,851.226.400
11 apr 2024246,53246,77242,97244,42244,421.099.200
10 apr 2024248,34248,79244,33245,79245,791.263.200
09 apr 2024248,30250,10246,59250,01250,011.158.700
08 apr 2024244,37247,00244,27246,64246,64905.600
05 apr 2024241,95245,92241,27244,85244,851.420.100
04 apr 2024247,57247,62241,40241,49241,491.690.600
03 apr 2024247,82248,41244,74245,13245,132.370.100
02 apr 2024240,11248,73239,72247,66247,662.297.400
01 apr 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 gen 2024246,41251,22244,00245,78244,374.436.100
30 gen 2024235,93238,84235,11238,59237,222.024.100
29 gen 2024234,44237,71234,38237,71236,342.165.100
26 gen 2024237,76237,76235,50236,10234,741.677.900
25 gen 2024239,24240,75236,26236,72235,361.993.300
24 gen 2024241,41241,59238,18238,44237,071.744.500
23 gen 2024239,40240,50238,43240,36238,981.245.100
22 gen 2024238,08240,26237,92239,40238,031.761.200
19 gen 2024236,70239,22234,64238,24236,871.822.100
18 gen 2024235,06236,68234,16236,08234,721.182.700
17 gen 2024236,14237,26234,45235,39234,041.409.300
16 gen 2024235,13235,89233,29235,28233,931.288.800
12 gen 2024236,65237,40234,06235,95234,59932.200
11 gen 2024235,35235,80232,35235,34233,991.545.200
10 gen 2024234,96236,12234,44235,29233,941.218.000
09 gen 2024235,00236,99234,73235,22233,871.135.000
08 gen 2024235,55237,16234,94236,76235,401.678.500
05 gen 2024232,64235,43232,45235,21233,861.765.400
04 gen 2024233,99235,35233,41233,66232,322.145.400
03 gen 2024233,63234,22231,67232,51231,171.831.500
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...