La bourse ferme dans 1 h 30 min

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
222,02-1,45 (-0,65 %)
À partir de 10:00AM EST. Marché ouvert.
Durée:
07 févr. 2022 - 07 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 févr. 2023223,05223,32221,92222,02222,02289 473
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. 2023224,50225,88220,21220,80220,804 944 100
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
08 déc. 20221.25 Dividende
07 déc. 2022259,23259,81257,33259,22257,971 265 500
06 déc. 2022264,28264,67257,05258,53257,281 371 300
05 déc. 2022266,55267,00263,46264,39263,121 256 000
02 déc. 2022263,11270,88263,11269,90268,601 807 000
01 déc. 2022267,06269,40263,91267,95266,661 449 900
30 nov. 2022257,08264,95254,64264,14262,874 155 500
29 nov. 2022257,15258,71255,43257,06255,821 131 700
28 nov. 2022263,49264,35257,60258,33257,081 465 700
25 nov. 2022263,60264,94261,96263,95262,68594 700
23 nov. 2022261,96264,00260,24262,58261,311 386 300
22 nov. 2022259,83262,54258,06261,97260,711 267 400
21 nov. 2022257,90260,43256,15257,60256,361 243 600
18 nov. 2022256,40257,82253,82256,02254,791 806 600
17 nov. 2022250,94255,00249,75253,55252,331 116 700
16 nov. 2022254,65256,72253,05253,62252,401 430 800
15 nov. 2022250,69254,94248,90253,32252,101 517 300
14 nov. 2022248,99252,76248,36250,08248,871 556 600
11 nov. 2022254,21255,96247,43249,23248,032 126 800
10 nov. 2022251,18255,67247,58254,88253,652 672 800
09 nov. 2022243,65245,60240,01240,38239,221 242 900
08 nov. 2022240,94248,45240,12245,04243,861 724 200
07 nov. 2022238,52241,23236,32240,41239,251 250 400
04 nov. 2022238,82239,58232,08236,86235,721 468 600
03 nov. 2022234,53239,86233,39236,10234,961 987 000
02 nov. 2022243,64247,75237,34237,44236,301 592 400
01 nov. 2022242,34244,31240,88243,64242,471 522 600
31 oct. 2022240,59242,39239,46241,70240,531 711 400
28 oct. 2022236,05243,22235,57242,64241,471 589 200
27 oct. 2022235,33238,26233,71234,97233,841 806 100
26 oct. 2022246,03246,30233,88235,14234,012 942 400
25 oct. 2022235,32238,40235,32237,76236,612 216 200
24 oct. 2022235,30238,38233,45236,91235,771 731 700
21 oct. 2022228,94233,17227,42232,74231,622 112 100
20 oct. 2022233,60234,70228,88229,48228,371 314 300
19 oct. 2022231,24234,19230,22233,24232,121 631 000
18 oct. 2022236,75239,26232,77235,02233,891 619 100
17 oct. 2022230,33233,56229,88233,08231,962 123 100
14 oct. 2022232,60233,21225,42225,91224,822 166 300
13 oct. 2022219,58231,31218,80229,90228,791 919 300
12 oct. 2022227,26227,42224,02224,11223,031 215 200
11 oct. 2022228,18228,69225,11226,27225,181 449 600
10 oct. 2022227,86230,30226,17228,69227,591 081 300
07 oct. 2022231,95232,72225,91227,12226,022 068 400
06 oct. 2022239,38240,97234,60234,89233,761 497 700
05 oct. 2022235,43241,13234,05239,05237,901 659 100
04 oct. 2022234,97237,96234,41236,62235,481 941 000
03 oct. 2022228,35233,47227,69232,25231,131 784 200
30 sept. 2022227,77229,69225,94226,19225,102 875 300
29 sept. 2022230,81230,83225,33227,75226,652 020 500
28 sept. 2022229,23233,34227,13231,95230,832 337 900
27 sept. 2022230,41231,95225,53227,62226,521 872 700
26 sept. 2022229,97232,40227,82228,64227,541 686 600
23 sept. 2022230,24230,88227,69230,28229,171 952 500
22 sept. 2022229,85232,49228,85230,47229,361 628 300
21 sept. 2022235,61237,09230,34230,42229,311 430 500
20 sept. 2022234,47234,69231,63233,54232,411 746 600
19 sept. 2022230,82235,82230,81235,72234,581 471 700
16 sept. 2022229,92234,28228,24233,64232,512 719 700
*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...