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
2017-11-22 110.47 110.63 109.83 110.26 96,951
2017-11-21 110.87 111.25 110.34 110.48 118,377
2017-11-20 110.93 111.30 110.42 110.55 84,531
2017-11-17 111.01 111.17 110.30 111.01 105,566
2017-11-16 110.78 111.45 110.52 111.04 121,385
2017-11-15 112.11 112.11 110.55 110.55 129,587
2017-11-14 111.47 112.21 110.99 112.02 161,852
2017-11-13 111.11 111.86 110.98 111.48 136,532
2017-11-10 111.24 111.99 110.95 111.07 136,591
2017-11-09 112.69 112.79 111.48 111.85 94,524
2017-11-08 112.68 113.34 112.59 112.60 82,624
2017-11-07 109.86 112.88 109.86 112.69 190,318
2017-11-06 111.45 111.66 110.31 111.32 164,807
2017-11-03 112.76 112.82 111.90 112.19 196,720
2017-11-02 113.94 114.56 112.47 114.37 224,823
2017-11-01 116.15 116.30 115.40 115.40 151,607
2017-10-31 116.84 116.96 116.03 116.20 92,941
2017-10-30 117.08 117.25 116.66 117.10 100,074
2017-10-27 117.05 118.20 116.36 118.20 80,807
2017-10-26 117.18 117.76 117.02 117.30 116,736
2017-10-25 115.99 116.68 115.18 116.27 93,319
2017-10-24 116.86 117.27 116.11 116.43 104,047
2017-10-23 115.99 117.70 115.99 116.93 100,210
2017-10-20 114.72 116.03 114.72 115.92 102,997
2017-10-19 113.98 114.55 113.33 114.55 72,272
2017-10-18 113.60 114.46 113.60 113.91 98,814
2017-10-17 114.12 114.12 113.27 113.68 71,409
2017-10-16 113.84 114.65 113.79 114.54 65,726
2017-10-13 113.82 114.13 113.56 113.82 71,207
2017-10-12 113.36 113.61 113.07 113.43 97,919

» 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.