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
2018-12-14 136.69 137.23 134.65 135.19 99,629
2018-12-13 139.19 139.19 136.75 138.20 86,034
2018-12-12 142.04 142.04 139.65 139.65 102,487
2018-12-11 141.53 142.03 138.79 140.33 115,646
2018-12-10 139.61 139.95 136.83 139.68 86,113
2018-12-07 142.91 143.27 138.82 139.53 111,387
2018-12-06 141.66 143.10 138.70 143.05 120,705
2018-12-04 147.03 147.55 143.46 143.46 145,126
2018-12-03 149.62 149.62 145.53 146.94 104,429
2018-11-30 146.26 147.19 146.26 146.69 127,005
2018-11-29 148.13 148.13 145.77 145.98 81,718
2018-11-28 146.13 148.46 146.13 148.39 152,455
2018-11-27 144.87 145.07 143.73 145.01 68,532
2018-11-26 142.80 144.67 142.37 144.67 79,446
2018-11-23 140.22 141.81 140.22 140.98 34,891
2018-11-21 141.51 142.57 139.38 141.19 70,558
2018-11-20 142.39 142.54 140.22 140.38 137,081
2018-11-19 146.36 146.67 141.57 143.25 115,286
2018-11-16 147.68 147.68 145.72 146.50 159,420
2018-11-15 141.86 146.95 141.86 146.87 128,971
2018-11-14 146.13 146.13 142.68 142.92 121,930
2018-11-13 145.25 145.88 143.10 144.77 98,756
2018-11-12 146.87 146.97 144.04 144.22 89,861
2018-11-09 147.22 147.57 146.40 147.52 108,559
2018-11-08 148.02 148.57 147.22 147.60 103,582
2018-11-07 145.19 148.33 145.17 148.29 123,710
2018-11-06 141.90 143.81 141.64 143.81 120,911
2018-11-05 141.61 141.61 139.76 141.31 73,673
2018-11-02 141.30 141.30 139.13 140.74 97,095
2018-11-01 141.59 142.21 140.14 141.04 167,751

» 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.