AUTOMATIC DATA PROCESSING Historical Stock Price

Below is the stock price history for Automatic Data Processing ADP. Data is recorded each day for the historical open, high, low, close and volume. The Automatic Data Processing stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Automatic Data Processing Historical Stock Price

DateOpenHighLowCloseVolume
2020-09-22 131.72 133.20 131.00 132.86 43,044
2020-09-21 129.33 131.10 129.20 130.89 91,906
2020-09-18 137.02 137.02 134.12 135.43 75,742
2020-09-17 136.16 137.73 135.54 137.68 78,226
2020-09-16 139.82 140.08 137.80 137.84 61,897
2020-09-15 137.91 137.91 136.21 136.91 79,164
2020-09-14 136.19 137.24 135.85 136.77 76,720
2020-09-11 132.64 133.74 131.53 133.74 97,107
2020-09-10 135.00 135.29 131.37 132.45 89,287
2020-09-09 135.79 138.46 135.73 137.60 92,207
2020-09-08 135.92 137.82 135.81 136.07 168,124
2020-09-04 140.67 140.67 137.72 138.65 139,399
2020-09-03 142.44 142.67 137.96 139.10 133,903
2020-09-02 141.32 142.97 140.83 142.97 97,669
2020-09-01 138.03 138.46 137.51 138.33 58,774
2020-08-31 140.21 140.33 138.50 139.27 57,242
2020-08-28 139.97 141.27 139.73 141.27 30,576
2020-08-27 141.81 142.42 141.06 141.11 93,039
2020-08-26 139.63 139.96 139.13 139.71 44,674
2020-08-25 141.70 141.71 140.34 140.89 56,597
2020-08-24 139.38 140.32 139.38 140.32 51,186
2020-08-21 137.89 138.39 137.26 138.02 43,444
2020-08-20 138.65 139.36 138.54 139.00 27,367
2020-08-19 139.94 140.09 138.51 138.62 41,750
2020-08-18 139.45 140.58 139.08 139.86 48,925
2020-08-17 140.09 140.56 139.67 139.84 38,674
2020-08-14 138.50 140.03 138.50 139.06 72,814
2020-08-13 140.14 140.415 139.16 139.19 113,845
2020-08-12 139.16 140.11 139.16 139.77 122,053
2020-08-11 137.91 139.95 137.59 138.37 77,495

» More Automatic Data Processing Stock Price History

To see other companies like Automatic Data Processing (ADP), view our stock market today for news, and other data.