Automatic Data Processing, Inc. (0HJI.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:03PM BST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 235.60 | 237.27 | 235.10 | 236.98 | 236.98 | 66,820 |
| 02 Jul 2024 | 236.60 | 236.79 | 234.15 | 235.33 | 235.33 | 4,658 |
| 01 Jul 2024 | 239.30 | 240.71 | 235.54 | 235.58 | 235.58 | 12,774 |
| 28 Jun 2024 | 237.74 | 241.09 | 237.35 | 239.28 | 239.28 | 2,132 |
| 27 Jun 2024 | 238.10 | 239.20 | 236.55 | 236.55 | 236.55 | 1,962 |
| 26 Jun 2024 | 247.11 | 247.36 | 237.85 | 238.35 | 238.35 | 3,432 |
| 25 Jun 2024 | 249.90 | 250.33 | 246.71 | 246.75 | 246.75 | 2,618 |
| 24 Jun 2024 | 248.45 | 250.54 | 247.54 | 249.40 | 249.40 | 524 |
| 21 Jun 2024 | 247.13 | 248.57 | 246.47 | 247.79 | 247.79 | 698 |
| 20 Jun 2024 | 242.69 | 246.48 | 242.69 | 246.43 | 246.43 | 6,289 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 245.14 | 245.16 | 243.58 | 244.65 | 244.65 | 3,796 |
| 17 Jun 2024 | 240.82 | 245.20 | 240.11 | 245.20 | 245.20 | 5,825 |
| 14 Jun 2024 | 243.02 | 243.54 | 240.92 | 242.16 | 242.16 | 1,476 |
| 14 Jun 2024 | 1.4 Dividend | |||||
| 13 Jun 2024 | 244.27 | 245.33 | 242.70 | 242.91 | 241.51 | 1,283 |
| 13 Jun 2024 | 1.4 Dividend | |||||
| 12 Jun 2024 | 246.50 | 246.59 | 244.23 | 246.31 | 243.50 | 491,067 |
| 11 Jun 2024 | 246.76 | 247.99 | 243.82 | 244.83 | 242.04 | 1,374 |
| 10 Jun 2024 | 251.83 | 252.12 | 243.97 | 245.24 | 242.44 | 1,847 |
| 07 Jun 2024 | 248.89 | 252.98 | 248.49 | 251.65 | 248.78 | 3,077 |
| 06 Jun 2024 | 246.51 | 249.51 | 246.06 | 247.58 | 244.75 | 3,144 |
| 05 Jun 2024 | 245.14 | 246.55 | 243.62 | 244.70 | 241.91 | 623 |
| 04 Jun 2024 | 244.20 | 246.37 | 244.01 | 246.37 | 243.56 | 698 |
| 03 Jun 2024 | 245.16 | 250.14 | 242.10 | 243.14 | 240.36 | 3,692 |
| 31 May 2024 | 241.52 | 242.95 | 240.65 | 242.45 | 239.68 | 1,628 |
| 30 May 2024 | 240.67 | 241.67 | 239.70 | 240.74 | 237.99 | 1,110 |
| 29 May 2024 | 242.16 | 242.59 | 239.97 | 241.72 | 238.96 | 1,555 |
| 28 May 2024 | 248.90 | 249.13 | 243.32 | 243.32 | 240.54 | 773 |
| 24 May 2024 | 252.65 | 253.41 | 248.66 | 249.23 | 246.39 | 1,051 |
| 23 May 2024 | 254.36 | 254.36 | 251.22 | 251.63 | 248.76 | 1,675 |
| 22 May 2024 | 252.30 | 254.65 | 251.29 | 253.90 | 251.00 | 1,162 |
| 21 May 2024 | 252.51 | 252.99 | 251.21 | 251.89 | 249.01 | 973 |
| 20 May 2024 | 252.43 | 252.57 | 250.84 | 250.95 | 248.09 | 297 |
| 17 May 2024 | 249.98 | 250.49 | 249.12 | 250.21 | 247.35 | 1,348 |
| 16 May 2024 | 246.51 | 249.75 | 246.02 | 249.43 | 246.58 | 653 |
| 15 May 2024 | 246.49 | 247.58 | 246.30 | 246.88 | 244.06 | 28,633 |
| 14 May 2024 | 248.74 | 249.50 | 244.69 | 244.96 | 242.16 | 873 |
| 13 May 2024 | 248.13 | 249.78 | 246.91 | 248.42 | 245.58 | 1,130 |
| 10 May 2024 | 245.86 | 247.14 | 245.11 | 246.77 | 243.95 | 1,315 |
| 09 May 2024 | 243.54 | 245.46 | 243.00 | 244.00 | 241.21 | 957 |
| 08 May 2024 | 244.89 | 245.09 | 241.29 | 242.03 | 239.27 | 1,033 |
| 07 May 2024 | 243.37 | 245.01 | 242.59 | 245.01 | 242.21 | 9,178 |
| 03 May 2024 | 242.88 | 243.44 | 239.41 | 241.05 | 238.30 | 738 |
| 02 May 2024 | 246.95 | 246.96 | 241.04 | 241.66 | 238.90 | 2,809 |
| 01 May 2024 | 242.00 | 253.52 | 242.00 | 251.67 | 248.80 | 1,896 |
| 30 Apr 2024 | 243.98 | 244.50 | 242.99 | 243.00 | 240.23 | 725 |
| 29 Apr 2024 | 244.20 | 244.82 | 243.34 | 244.04 | 241.25 | 871 |
| 26 Apr 2024 | 244.40 | 246.73 | 243.77 | 245.01 | 242.22 | 537 |
| 25 Apr 2024 | 248.90 | 250.30 | 244.88 | 246.48 | 243.67 | 1,532 |
| 24 Apr 2024 | 244.03 | 246.44 | 244.03 | 246.37 | 243.56 | 3,133 |
| 23 Apr 2024 | 247.07 | 247.90 | 246.12 | 247.05 | 244.23 | 1,847 |
| 22 Apr 2024 | 243.31 | 247.03 | 243.31 | 246.92 | 244.10 | 756,004 |
| 19 Apr 2024 | 244.40 | 244.40 | 242.57 | 242.93 | 240.16 | 812 |
| 18 Apr 2024 | 243.93 | 244.50 | 241.94 | 241.94 | 239.18 | 1,622 |
| 17 Apr 2024 | 245.68 | 245.68 | 242.34 | 243.35 | 240.57 | 1,907 |
| 16 Apr 2024 | 245.01 | 245.35 | 243.62 | 244.09 | 241.30 | 1,150 |
| 15 Apr 2024 | 246.46 | 247.31 | 244.16 | 244.16 | 241.37 | 2,826 |
| 12 Apr 2024 | 243.07 | 243.90 | 242.00 | 243.27 | 240.49 | 2,398 |
| 11 Apr 2024 | 247.00 | 247.00 | 243.05 | 245.57 | 242.77 | 716 |
| 10 Apr 2024 | 248.34 | 248.51 | 244.58 | 246.37 | 243.56 | 2,459 |
| 09 Apr 2024 | 248.14 | 249.00 | 246.72 | 248.22 | 245.39 | 1,412 |
| 08 Apr 2024 | 244.37 | 246.46 | 244.27 | 246.36 | 243.55 | 1,269 |
| 05 Apr 2024 | 241.95 | 245.81 | 241.63 | 245.08 | 242.28 | 2,002 |
| 04 Apr 2024 | 247.43 | 247.87 | 245.56 | 245.56 | 242.75 | 1,451 |
| 03 Apr 2024 | 248.26 | 248.34 | 245.30 | 245.91 | 243.10 | 1,508 |
| 02 Apr 2024 | 240.25 | 248.65 | 239.76 | 247.32 | 244.50 | 3,847 |
| 28 Mar 2024 | 250.35 | 251.10 | 249.08 | 249.78 | 246.93 | 2,834 |
| 27 Mar 2024 | 246.15 | 249.32 | 245.79 | 247.76 | 244.93 | 876 |
| 26 Mar 2024 | 243.84 | 244.93 | 243.11 | 244.83 | 242.04 | 2,723 |
| 25 Mar 2024 | 247.55 | 248.12 | 244.45 | 244.46 | 241.67 | 1,491 |
| 22 Mar 2024 | 250.35 | 250.37 | 247.03 | 248.07 | 245.24 | 1,300 |
| 21 Mar 2024 | 248.60 | 250.48 | 248.24 | 250.43 | 247.57 | 5,672 |
| 20 Mar 2024 | 245.48 | 247.55 | 244.77 | 247.24 | 244.42 | 1,523 |
| 19 Mar 2024 | 242.35 | 243.39 | 241.16 | 243.39 | 240.61 | 335,274 |
| 18 Mar 2024 | 242.93 | 244.24 | 242.52 | 242.70 | 239.93 | 2,904 |
| 15 Mar 2024 | 243.40 | 243.93 | 239.07 | 239.40 | 236.67 | 3,881 |
| 14 Mar 2024 | 244.71 | 245.03 | 242.41 | 243.88 | 241.10 | 3,262 |
| 13 Mar 2024 | 244.57 | 245.15 | 243.52 | 244.30 | 241.51 | 1,021 |
| 12 Mar 2024 | 243.80 | 245.66 | 242.61 | 244.38 | 241.60 | 1,702 |
| 11 Mar 2024 | 242.40 | 244.39 | 241.83 | 244.39 | 241.60 | 247,333 |
| 08 Mar 2024 | 243.90 | 244.25 | 241.80 | 243.99 | 241.21 | 502,789 |
| 07 Mar 2024 | 245.50 | 245.97 | 243.65 | 244.00 | 241.21 | 1,431 |
| 07 Mar 2024 | 1.4 Dividend | |||||
| 06 Mar 2024 | 244.83 | 246.19 | 243.31 | 243.78 | 239.61 | 2,345 |
| 05 Mar 2024 | 244.73 | 245.60 | 242.70 | 243.28 | 239.12 | 2,217 |
| 04 Mar 2024 | 247.28 | 249.00 | 244.12 | 245.37 | 241.17 | 2,971 |
| 01 Mar 2024 | 249.43 | 250.15 | 248.52 | 249.63 | 245.37 | 3,234 |
| 29 Feb 2024 | 253.67 | 253.70 | 250.10 | 251.23 | 246.94 | 1,955 |
| 28 Feb 2024 | 250.56 | 251.80 | 250.31 | 250.88 | 246.59 | 490 |
| 27 Feb 2024 | 252.67 | 253.21 | 250.22 | 250.27 | 246.00 | 1,825 |
| 26 Feb 2024 | 256.14 | 256.57 | 254.03 | 254.53 | 250.18 | 374 |
| 23 Feb 2024 | 255.37 | 256.02 | 255.03 | 255.68 | 251.31 | 194 |
| 22 Feb 2024 | 254.39 | 255.50 | 253.56 | 255.05 | 250.69 | 1,153 |
| 21 Feb 2024 | 253.65 | 253.65 | 251.84 | 252.87 | 248.55 | 2,816 |
| 20 Feb 2024 | 253.74 | 254.55 | 253.29 | 253.65 | 249.31 | 3,813 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 252.05 | 254.29 | 250.90 | 254.29 | 249.94 | 520 |
| 15 Feb 2024 | 251.60 | 252.66 | 251.10 | 252.41 | 248.10 | 882 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.