La bourse est fermée

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
214,13+0,51 (+0,24 %)
À la clôture : 04:00PM EDT
214,13 0,00 (0,00 %)
Échanges après Bourse : 06:58PM EDT
Durée:
25 mars 2022 - 25 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mars 2023213,92214,49211,41214,13214,131 720 500
23 mars 2023213,70216,91212,14213,62213,621 893 900
22 mars 2023218,54219,16213,14213,26213,261 723 100
21 mars 2023216,52218,56215,18218,10218,102 230 500
20 mars 2023213,91216,34212,58215,87215,872 400 300
17 mars 2023216,30217,03212,58213,22213,228 927 500
16 mars 2023213,04216,51211,81215,80215,802 193 600
15 mars 2023212,07213,31210,04213,25213,252 538 000
14 mars 2023215,06216,56210,71213,59213,592 478 600
13 mars 2023212,82217,51212,27213,55213,552 236 200
10 mars 2023217,95218,94213,33213,56213,561 652 700
09 mars 2023221,74222,38218,81218,98218,981 772 600
08 mars 2023221,84222,66220,24221,97221,971 294 000
07 mars 2023224,40225,58220,44221,28221,281 923 300
06 mars 2023224,77226,43224,41225,52225,522 480 600
03 mars 2023223,12225,13222,75224,75224,752 013 000
02 mars 2023219,82223,25219,35222,55222,552 053 100
01 mars 2023220,15220,88217,82219,56219,561 387 800
28 févr. 2023220,91222,27219,40219,82219,822 052 400
27 févr. 2023223,00224,24221,17221,60221,601 254 200
24 févr. 2023219,69222,03219,69221,58221,581 812 800
23 févr. 2023223,91224,04220,36222,78222,781 435 700
22 févr. 2023225,80226,48221,99222,93222,931 690 700
21 févr. 2023226,69228,34223,66224,68224,681 896 900
17 févr. 2023226,66228,94226,09228,70228,701 659 500
16 févr. 2023226,00228,82225,02227,48227,481 992 900
15 févr. 2023224,36227,90223,61227,85227,851 732 400
14 févr. 2023226,83227,36223,12224,59224,591 581 400
13 févr. 2023226,66227,84225,71227,36227,361 720 600
10 févr. 2023223,03226,74223,03225,82225,822 278 200
09 févr. 2023225,94228,34223,79223,91223,912 699 100
08 févr. 2023224,85226,96222,99223,98223,981 643 600
07 févr. 2023223,05227,57221,88226,77226,771 995 700
06 févr. 2023223,63226,03222,80223,47223,471 375 800
03 févr. 2023226,33227,87220,81225,31225,312 328 900
02 févr. 2023226,86229,15224,57228,99228,992 953 500
01 févr. 2023225,71228,10221,51226,73226,731 981 800
31 janv. 2023223,73226,53222,99225,81225,812 788 700
30 janv. 2023220,05223,30218,49222,35222,353 594 000
27 janv. 2023224,50225,88220,21220,80220,804 945 200
26 janv. 2023226,81228,85225,12225,43225,433 021 300
25 janv. 2023234,25234,25223,66228,01228,013 694 900
24 janv. 2023241,02241,02238,14239,15239,151 425 400
23 janv. 2023236,48241,86235,44240,96240,961 654 700
20 janv. 2023232,50237,71232,26237,17237,171 715 600
19 janv. 2023232,80234,93232,20233,32233,321 646 100
18 janv. 2023237,69237,90234,21234,25234,252 095 700
17 janv. 2023243,79244,35236,14236,78236,782 972 800
13 janv. 2023243,80246,67242,68245,36245,361 712 800
12 janv. 2023244,36245,93242,58244,26244,261 170 000
11 janv. 2023241,96245,22241,48245,05245,051 364 100
10 janv. 2023239,01241,01237,46240,78240,78969 400
09 janv. 2023241,12243,52239,27239,51239,511 963 500
06 janv. 2023235,98242,51235,05240,16240,161 771 700
05 janv. 2023237,50238,06232,18233,63233,631 575 000
04 janv. 2023240,17241,37236,92238,78238,781 368 100
03 janv. 2023240,79241,51235,27237,66237,661 749 800
30 déc. 2022239,70240,20236,05238,86238,861 042 600
29 déc. 2022238,18241,83238,18240,62240,62975 200
28 déc. 2022241,35242,74237,72237,85237,851 045 300
27 déc. 2022241,37242,19239,34241,03241,03926 700
23 déc. 2022237,92241,65236,59240,94240,941 049 600
22 déc. 2022244,48244,71236,74239,16239,162 369 700
21 déc. 2022245,92247,56244,13247,04247,041 341 300
20 déc. 2022244,88245,31241,64243,91243,911 445 900
19 déc. 2022245,31247,10243,66245,06245,061 810 400
16 déc. 2022246,25247,92244,44247,05247,054 051 700
15 déc. 2022256,96257,70248,08248,79248,791 843 200
14 déc. 2022262,49265,46258,68260,08260,081 863 100
13 déc. 2022273,89274,92261,10262,20262,202 086 100
12 déc. 2022258,66264,98256,87264,43264,431 277 600
09 déc. 2022260,17260,38256,95257,20257,201 991 400
08 déc. 2022258,37261,02258,20260,05260,051 197 200
07 déc. 2022259,23259,81257,33259,22259,221 265 500
06 déc. 2022264,28264,67257,05258,53258,531 371 300
05 déc. 2022266,55267,00263,46264,39264,391 256 000
02 déc. 2022263,11270,88263,11269,90269,901 807 000
01 déc. 2022267,06269,40263,91267,95267,951 449 900
30 nov. 2022257,08264,95254,64264,14264,144 155 500
29 nov. 2022257,15258,71255,43257,06257,061 131 700
28 nov. 2022263,49264,35257,60258,33258,331 465 700
25 nov. 2022263,60264,94261,96263,95263,95594 700
23 nov. 2022261,96264,00260,24262,58262,581 386 300
22 nov. 2022259,83262,54258,06261,97261,971 267 400
21 nov. 2022257,90260,43256,15257,60257,601 243 600
18 nov. 2022256,40257,82253,82256,02256,021 806 600
17 nov. 2022250,94255,00249,75253,55253,551 116 700
16 nov. 2022254,65256,72253,05253,62253,621 430 800
15 nov. 2022250,69254,94248,90253,32253,321 517 300
14 nov. 2022248,99252,76248,36250,08250,081 556 600
11 nov. 2022254,21255,96247,43249,23249,232 126 800
10 nov. 2022251,18255,67247,58254,88254,882 672 800
09 nov. 2022243,65245,60240,01240,38240,381 242 900
08 nov. 2022240,94248,45240,12245,04245,041 724 200
07 nov. 2022238,52241,23236,32240,41240,411 250 400
04 nov. 2022238,82239,58232,08236,86236,861 468 600
03 nov. 2022234,53239,86233,39236,10236,101 987 000
02 nov. 2022243,64247,75237,34237,44237,441 592 400
01 nov. 2022242,34244,31240,88243,64243,641 522 600
31 oct. 2022240,59242,39239,46241,70241,701 711 400
*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...