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
2021-05-10 195.95 196.37 194.38 194.85 100,802
2021-05-07 193.59 195.08 192.01 194.97 66,269
2021-05-06 193.365 195.19 193.365 195.19 64,899
2021-05-05 193.90 194.50 193.39 193.75 84,673
2021-05-04 191.99 194.22 191.76 194.22 93,299
2021-05-03 189.81 191.52 189.01 191.21 58,273
2021-04-30 185.73 187.90 185.31 186.87 123,729
2021-04-29 186.25 189.09 185.73 188.24 106,363
2021-04-28 188.93 189.30 186.21 186.44 169,152
2021-04-27 194.38 195.65 194.37 195.65 68,237
2021-04-26 196.35 196.35 194.78 195.13 56,212
2021-04-23 194.79 197.17 194.79 196.13 54,457
2021-04-22 194.59 195.89 194.45 194.81 51,441
2021-04-21 193.87 194.48 193.72 194.41 69,918
2021-04-20 193.62 193.66 192.18 192.82 63,862
2021-04-19 192.41 192.93 191.78 192.65 53,904
2021-04-16 192.13 193.47 191.81 192.92 63,762
2021-04-15 192.29 192.64 191.56 191.92 65,086
2021-04-14 192.75 193.13 191.16 191.16 64,268
2021-04-13 190.95 192.03 190.78 191.88 82,098
2021-04-12 189.75 190.10 189.31 189.85 63,996
2021-04-09 187.15 189.62 187.15 189.62 42,996
2021-04-08 186.58 188.14 186.26 188.14 69,277
2021-04-07 188.04 188.04 185.81 185.81 82,828
2021-04-06 189.34 190.98 188.90 188.90 63,183
2021-04-05 191.77 193.71 191.77 193.30 84,758
2021-04-02 189.45 189.45 189.45 189.45 59,424
2021-04-01 189.06 189.57 188.75 189.21 55,218
2021-03-31 187.70 189.35 187.47 188.78 63,482
2021-03-30 189.76 189.76 187.66 187.79 87,314

» 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.