Mercado fechado

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
243,31+1,32 (+0,55%)
No fechamento: 04:00PM EDT
243,77 +0,46 (+0,19%)
Pós-fechamento: 06:01PM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 2024243,81244,28242,45243,31243,311.638.657
18 de abr. de 2024244,50245,00241,67241,99241,991.454.200
17 de abr. de 2024245,08245,08242,03242,90242,901.126.100
16 de abr. de 2024245,01245,53243,43244,21244,211.457.700
15 de abr. de 2024247,08247,32243,12244,08244,081.383.600
12 de abr. de 2024242,93244,20242,19243,85243,851.226.400
11 de abr. de 2024246,53246,77242,97244,42244,421.099.200
10 de abr. de 2024248,34248,79244,33245,79245,791.263.200
09 de abr. de 2024248,30250,10246,59250,01250,011.158.700
08 de abr. de 2024244,37247,00244,27246,64246,64905.600
05 de abr. de 2024241,95245,92241,27244,85244,851.420.100
04 de abr. de 2024247,57247,62241,40241,49241,491.690.600
03 de abr. de 2024247,82248,41244,74245,13245,132.370.100
02 de abr. de 2024240,11248,73239,72247,66247,662.297.400
01 de abr. de 2024250,38250,61245,02245,31245,311.535.500
28 de mar. de 2024249,63251,06249,03249,74249,741.302.000
27 de mar. de 2024246,95249,43246,88248,33248,331.149.200
26 de mar. de 2024243,56245,25243,40245,07245,071.072.900
25 de mar. de 2024247,42247,75244,05244,20244,201.069.600
22 de mar. de 2024251,23251,23246,96247,61247,611.612.600
21 de mar. de 2024248,47250,53247,42248,95248,951.858.000
20 de mar. de 2024245,01247,87244,12247,72247,722.105.100
19 de mar. de 2024242,57244,32241,29244,13244,131.864.200
18 de mar. de 2024243,61244,28241,68241,85241,852.001.900
15 de mar. de 2024242,98243,83238,83242,09242,0911.912.100
14 de mar. de 2024244,71244,99242,23243,25243,251.867.500
13 de mar. de 2024244,67245,26243,07244,21244,211.559.000
12 de mar. de 2024244,09245,66242,61244,67244,671.978.800
11 de mar. de 2024243,23244,53241,70244,09244,091.477.100
08 de mar. de 2024243,90244,31241,48242,40242,401.815.500
07 de mar. de 2024243,76245,97243,25244,25244,252.445.400
07 de mar. de 20241.4 Dividendo
06 de mar. de 2024244,96246,28243,08243,76242,362.163.700
05 de mar. de 2024246,35246,66242,58244,00242,602.433.300
04 de mar. de 2024247,01249,42243,80246,20244,793.661.500
01 de mar. de 2024249,43250,18248,33249,69248,262.091.000
29 de fev. de 2024253,70253,81250,16251,13249,692.796.700
28 de fev. de 2024250,56251,91250,15251,56250,121.508.100
27 de fev. de 2024253,15253,30250,21251,31249,871.241.800
26 de fev. de 2024256,57256,57253,48253,55252,091.141.300
23 de fev. de 2024255,24256,21254,96255,87254,401.306.600
22 de fev. de 2024254,07255,75253,51254,76253,301.692.900
21 de fev. de 2024253,56254,02251,53253,92252,461.146.400
20 de fev. de 2024253,40254,52252,54252,94251,491.439.300
16 de fev. de 2024251,75254,36250,64252,97251,522.098.800
15 de fev. de 2024251,60252,82251,13252,05250,601.387.600
14 de fev. de 2024250,10251,26249,06250,90249,461.131.500
13 de fev. de 2024250,45250,50247,87249,59248,161.827.900
12 de fev. de 2024249,75250,78249,40250,07248,631.260.500
09 de fev. de 2024250,89251,00248,87249,99248,551.243.300
08 de fev. de 2024249,99251,19248,40251,08249,641.330.900
07 de fev. de 2024251,83252,37249,70250,27248,831.460.700
06 de fev. de 2024249,40251,80248,52250,81249,371.690.500
05 de fev. de 2024248,59248,84246,09248,28246,851.733.200
02 de fev. de 2024247,58249,83246,73248,81247,382.223.000
01 de fev. de 2024245,00247,25241,97247,08245,662.008.000
31 de jan. de 2024246,41251,22244,00245,78244,374.436.100
30 de jan. de 2024235,93238,84235,11238,59237,222.024.100
29 de jan. de 2024234,44237,71234,38237,71236,342.165.100
26 de jan. de 2024237,76237,76235,50236,10234,741.677.900
25 de jan. de 2024239,24240,75236,26236,72235,361.993.300
24 de jan. de 2024241,41241,59238,18238,44237,071.744.500
23 de jan. de 2024239,40240,50238,43240,36238,981.245.100
22 de jan. de 2024238,08240,26237,92239,40238,031.761.200
19 de jan. de 2024236,70239,22234,64238,24236,871.822.100
18 de jan. de 2024235,06236,68234,16236,08234,721.182.700
17 de jan. de 2024236,14237,26234,45235,39234,041.409.300
16 de jan. de 2024235,13235,89233,29235,28233,931.288.800
12 de jan. de 2024236,65237,40234,06235,95234,59932.200
11 de jan. de 2024235,35235,80232,35235,34233,991.545.200
10 de jan. de 2024234,96236,12234,44235,29233,941.218.000
09 de jan. de 2024235,00236,99234,73235,22233,871.135.000
08 de jan. de 2024235,55237,16234,94236,76235,401.678.500
05 de jan. de 2024232,64235,43232,45235,21233,861.765.400
04 de jan. de 2024233,99235,35233,41233,66232,322.145.400
03 de jan. de 2024233,63234,22231,67232,51231,171.831.500
02 de jan. de 2024233,38233,85231,89233,42232,081.955.400
29 de dez. de 2023232,43233,44231,86232,97231,631.020.200
28 de dez. de 2023232,12233,37231,38232,49231,151.141.000
27 de dez. de 2023231,89232,75230,96231,61230,28925.600
26 de dez. de 2023231,59233,02230,38232,54231,201.028.900
22 de dez. de 2023228,99231,63228,50230,97229,641.231.900
21 de dez. de 2023232,00232,00227,12228,99227,671.744.800
20 de dez. de 2023233,51235,46232,01232,23230,901.654.400
19 de dez. de 2023234,96235,85233,40233,70232,361.394.000
18 de dez. de 2023236,34236,48233,99234,85233,501.492.600
15 de dez. de 2023235,89237,18233,69234,14232,805.260.500
14 de dez. de 2023240,19240,22235,29235,97234,612.361.000
13 de dez. de 2023237,27239,26235,57239,22237,851.579.800
12 de dez. de 2023235,00236,69233,16236,68235,321.905.100
11 de dez. de 2023231,32235,26230,86233,29231,951.981.500
08 de dez. de 2023229,19232,59228,27229,27227,951.772.400
07 de dez. de 2023231,50232,72229,40229,99228,671.758.400
07 de dez. de 20231.4 Dividendo
06 de dez. de 2023232,19232,99230,23232,35229,621.676.900
05 de dez. de 2023232,53232,89229,86231,56228,841.665.900
04 de dez. de 2023231,40233,29231,17232,58229,852.795.100
01 de dez. de 2023229,64233,31229,23232,94230,211.647.700
30 de nov. de 2023229,50230,00227,48229,92227,224.351.800
29 de nov. de 2023229,84231,06228,84229,16226,471.291.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...