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
2019-06-19 167.67 168.40 166.72 168.40 80,619
2019-06-18 168.40 168.60 167.74 168.10 95,777
2019-06-17 165.88 166.50 165.61 165.79 55,451
2019-06-14 165.26 166.18 165.23 165.57 73,422
2019-06-13 164.34 164.97 163.55 163.82 76,506
2019-06-12 164.92 165.45 164.69 165.29 58,402
2019-06-11 167.29 167.36 164.41 165.21 95,486
2019-06-10 167.34 168.36 167.34 167.57 73,238
2019-06-07 166.72 167.69 166.67 166.93 76,695
2019-06-06 162.12 164.27 161.72 164.11 48,786
2019-06-05 161.14 162.635 160.45 162.40 87,154
2019-06-04 157.46 159.45 156.55 158.69 90,472
2019-06-03 159.94 160.08 155.46 156.04 119,799
2019-05-31 159.93 160.98 159.76 160.23 58,712
2019-05-30 161.03 161.24 160.32 160.90 53,156
2019-05-29 160.14 160.54 159.00 159.91 63,996
2019-05-28 162.84 163.65 161.93 161.97 79,648
2019-05-24 162.01 162.43 161.23 161.93 47,095
2019-05-23 161.18 161.80 160.19 160.86 58,920
2019-05-22 163.66 163.95 163.24 163.42 38,327
2019-05-21 162.34 163.48 162.34 163.01 59,393
2019-05-20 161.55 162.37 161.13 161.52 107,367
2019-05-17 160.59 161.82 160.27 161.68 139,215
2019-05-16 162.14 162.14 161.42 161.43 120,125
2019-05-15 159.10 159.72 158.89 158.89 120,090
2019-05-14 158.97 159.73 158.55 158.55 82,912
2019-05-13 157.75 158.50 157.02 157.54 96,622
2019-05-10 159.81 161.27 158.03 161.02 102,708
2019-05-09 158.34 160.95 158.22 160.70 97,953
2019-05-08 158.35 159.96 158.16 159.42 67,297

» 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.