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
2018-06-20 139.10 139.15 137.74 137.75 151,475
2018-06-19 137.66 138.85 137.66 138.53 107,927
2018-06-18 138.51 139.35 137.86 139.12 152,617
2018-06-15 139.21 139.90 138.23 139.52 137,529
2018-06-14 140.53 141.48 139.69 139.69 127,465
2018-06-13 139.27 140.83 138.74 140.37 192,798
2018-06-12 134.39 139.16 133.88 138.99 252,712
2018-06-11 134.76 134.96 134.09 134.21 141,632
2018-06-08 134.70 135.39 134.14 135.39 83,212
2018-06-07 135.38 135.41 133.74 134.58 159,245
2018-06-06 134.65 136.18 134.65 136.13 182,734
2018-06-05 134.62 135.11 134.095 134.095 153,926
2018-06-04 133.13 134.85 133.13 134.18 171,950
2018-06-01 130.97 132.74 130.97 132.66 197,786
2018-05-31 131.13 131.13 129.96 129.96 190,052
2018-05-30 130.79 131.90 130.34 130.57 165,692
2018-05-29 131.48 131.48 128.74 129.92 144,770
2018-05-25 130.45 130.96 129.86 130.72 93,671
2018-05-24 129.74 130.33 128.64 130.25 96,636
2018-05-23 127.75 129.26 127.22 129.26 124,568
2018-05-22 129.19 129.26 128.06 128.28 61,110
2018-05-21 129.39 129.63 128.61 128.83 73,316
2018-05-18 127.94 129.18 127.94 128.93 100,971
2018-05-17 127.90 129.02 127.10 127.79 123,144
2018-05-16 127.48 128.44 127.05 127.85 80,366
2018-05-15 125.82 127.10 125.35 126.82 205,586
2018-05-14 127.32 127.69 126.29 126.50 124,208
2018-05-11 127.37 127.84 126.72 127.26 101,952
2018-05-10 127.63 127.70 126.84 127.27 168,719
2018-05-09 126.09 127.85 125.84 126.92 181,113

» 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.