La bourse ferme dans 7 h 16 min

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
240,09-3,21 (-1,32 %)
À la clôture : 04:00PM EDT
239,02 -1,07 (-0,45 %)
Échanges après Bourse : 06:57PM EDT
Durée:
30 mai 2023 - 30 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 2024241,43242,73239,62240,09240,091 565 600
28 mai 2024248,30248,46241,91243,30243,301 483 500
24 mai 2024251,60252,99248,34248,90248,90973 900
23 mai 2024254,36254,36251,06251,49251,491 096 100
22 mai 2024252,30254,64251,71254,02254,021 272 800
21 mai 2024253,00253,00251,10252,14252,14917 400
20 mai 2024252,44252,66250,59251,78251,78772 900
17 mai 2024250,06252,39249,24252,33252,331 291 500
16 mai 2024246,36250,27246,03250,06250,061 032 000
15 mai 2024246,46248,25246,00246,62246,621 053 800
14 mai 2024249,08249,42244,50245,50245,501 279 000
13 mai 2024247,50249,82246,77247,80247,80950 000
10 mai 2024245,48247,21245,06246,86246,86757 900
09 mai 2024243,84245,44242,79245,15245,151 020 200
08 mai 2024245,05245,05241,18242,94242,941 133 500
07 mai 2024243,06245,23242,10245,12245,121 202 500
06 mai 2024242,28243,70241,10242,74242,741 108 800
03 mai 2024243,02243,67239,32241,89241,891 491 500
02 mai 2024246,01246,96241,03242,03242,031 781 100
01 mai 2024249,69253,72244,52247,33247,332 782 400
30 avr. 2024244,19244,49241,81241,89241,891 944 900
29 avr. 2024244,05244,95243,18243,95243,951 153 500
26 avr. 2024244,10246,71242,96243,07243,071 555 500
25 avr. 2024249,57250,30244,41246,34246,341 224 500
24 avr. 2024244,64246,86244,32246,61246,611 455 800
23 avr. 2024246,76248,09245,93246,84246,841 661 800
22 avr. 2024245,10247,58243,92246,31246,311 329 000
19 avr. 2024243,81244,28242,45243,31243,311 638 700
18 avr. 2024244,50245,00241,67241,99241,991 454 200
17 avr. 2024245,08245,08242,03242,90242,901 126 100
16 avr. 2024245,01245,53243,43244,21244,211 457 700
15 avr. 2024247,08247,32243,12244,08244,081 383 600
12 avr. 2024242,93244,20242,19243,85243,851 226 400
11 avr. 2024246,53246,77242,97244,42244,421 099 200
10 avr. 2024248,34248,79244,33245,79245,791 263 200
09 avr. 2024248,30250,10246,59250,01250,011 158 700
08 avr. 2024244,37247,00244,27246,64246,64905 600
05 avr. 2024241,95245,92241,27244,85244,851 420 100
04 avr. 2024247,57247,62241,40241,49241,491 690 600
03 avr. 2024247,82248,41244,74245,13245,132 370 100
02 avr. 2024240,11248,73239,72247,66247,662 297 400
01 avr. 2024250,38250,61245,02245,31245,311 535 500
28 mars 2024249,63251,06249,03249,74249,741 302 000
27 mars 2024246,95249,43246,88248,33248,331 149 200
26 mars 2024243,56245,25243,40245,07245,071 072 900
25 mars 2024247,42247,75244,05244,20244,201 069 600
22 mars 2024251,23251,23246,96247,61247,611 612 600
21 mars 2024248,47250,53247,42248,95248,951 858 000
20 mars 2024245,01247,87244,12247,72247,722 105 100
19 mars 2024242,57244,32241,29244,13244,131 864 200
18 mars 2024243,61244,28241,68241,85241,852 001 900
15 mars 2024242,98243,83238,83242,09242,0911 912 100
14 mars 2024244,71244,99242,23243,25243,251 867 500
13 mars 2024244,67245,26243,07244,21244,211 559 000
12 mars 2024244,09245,66242,61244,67244,671 978 800
11 mars 2024243,23244,53241,70244,09244,091 477 100
08 mars 2024243,90244,31241,48242,40242,401 815 500
07 mars 2024243,76245,97243,25244,25244,252 445 400
07 mars 20241.4 Dividende
06 mars 2024244,96246,28243,08243,76242,362 163 700
05 mars 2024246,35246,66242,58244,00242,602 433 300
04 mars 2024247,01249,42243,80246,20244,793 661 500
01 mars 2024249,43250,18248,33249,69248,262 091 000
29 févr. 2024253,70253,81250,16251,13249,692 796 700
28 févr. 2024250,56251,91250,15251,56250,121 508 100
27 févr. 2024253,15253,30250,21251,31249,871 241 800
26 févr. 2024256,57256,57253,48253,55252,091 141 300
23 févr. 2024255,24256,21254,96255,87254,401 306 600
22 févr. 2024254,07255,75253,51254,76253,301 692 900
21 févr. 2024253,56254,02251,53253,92252,461 146 400
20 févr. 2024253,40254,52252,54252,94251,491 439 300
16 févr. 2024251,75254,36250,64252,97251,522 098 800
15 févr. 2024251,60252,82251,13252,05250,601 387 600
14 févr. 2024250,10251,26249,06250,90249,461 131 500
13 févr. 2024250,45250,50247,87249,59248,161 827 900
12 févr. 2024249,75250,78249,40250,07248,631 260 500
09 févr. 2024250,89251,00248,87249,99248,551 243 300
08 févr. 2024249,99251,19248,40251,08249,641 330 900
07 févr. 2024251,83252,37249,70250,27248,831 460 700
06 févr. 2024249,40251,80248,52250,81249,371 690 500
05 févr. 2024248,59248,84246,09248,28246,851 733 200
02 févr. 2024247,58249,83246,73248,81247,382 223 000
01 févr. 2024245,00247,25241,97247,08245,662 008 000
31 janv. 2024246,41251,22244,00245,78244,374 436 100
30 janv. 2024235,93238,84235,11238,59237,222 024 100
29 janv. 2024234,44237,71234,38237,71236,342 165 100
26 janv. 2024237,76237,76235,50236,10234,741 677 900
25 janv. 2024239,24240,75236,26236,72235,361 993 300
24 janv. 2024241,41241,59238,18238,44237,071 744 500
23 janv. 2024239,40240,50238,43240,36238,981 245 100
22 janv. 2024238,08240,26237,92239,40238,031 761 200
19 janv. 2024236,70239,22234,64238,24236,871 822 100
18 janv. 2024235,06236,68234,16236,08234,721 182 700
17 janv. 2024236,14237,26234,45235,39234,041 409 300
16 janv. 2024235,13235,89233,29235,28233,931 288 800
12 janv. 2024236,65237,40234,06235,95234,59932 200
11 janv. 2024235,35235,80232,35235,34233,991 545 200
10 janv. 2024234,96236,12234,44235,29233,941 218 000
09 janv. 2024235,00236,99234,73235,22233,871 135 000
08 janv. 2024235,55237,16234,94236,76235,401 678 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...