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
2019-02-21 150.00 151.45 149.78 150.61 75,933
2019-02-20 150.47 150.58 149.59 150.34 79,882
2019-02-19 149.31 150.49 149.20 150.38 67,475
2019-02-15 149.79 150.05 148.50 149.63 168,371
2019-02-14 149.64 149.83 148.25 148.25 141,917
2019-02-13 150.34 151.29 150.04 150.04 90,680
2019-02-12 148.97 149.71 148.28 149.64 90,303
2019-02-11 147.36 147.49 146.86 147.36 75,815
2019-02-08 145.10 146.35 144.89 146.35 78,745
2019-02-07 144.52 145.76 144.19 145.52 103,071
2019-02-06 144.82 146.06 144.82 145.53 57,676
2019-02-05 144.78 145.47 144.38 145.25 119,719
2019-02-04 142.15 143.61 141.58 143.61 124,596
2019-02-01 139.74 141.51 139.74 141.24 121,021
2019-01-31 139.62 140.85 138.28 138.98 197,236
2019-01-30 136.76 140.77 135.81 139.51 269,323
2019-01-29 135.97 135.97 133.78 134.00 88,299
2019-01-28 135.04 135.55 134.40 135.46 95,921
2019-01-25 136.00 136.63 135.38 136.28 97,324
2019-01-24 134.89 135.51 133.95 134.57 79,689
2019-01-23 133.51 134.50 132.78 134.23 103,353
2019-01-22 134.25 134.36 132.22 132.58 100,579
2019-01-18 133.95 135.31 133.04 134.88 73,224
2019-01-17 132.76 133.62 132.14 132.50 75,083
2019-01-16 132.58 133.49 131.92 132.82 119,437
2019-01-15 131.30 133.09 131.30 132.205 124,629
2019-01-14 130.17 131.56 130.17 130.99 84,820
2019-01-11 132.00 132.00 130.81 131.57 66,695
2019-01-10 130.87 132.49 130.65 132.38 48,701
2019-01-09 131.51 131.62 129.66 131.03 86,490

» 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.