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
2018-09-19 147.83 147.83 146.62 146.975 103,454
2018-09-18 147.27 148.04 147.27 147.55 100,015
2018-09-17 147.90 147.90 146.91 146.91 68,137
2018-09-14 146.74 147.90 146.74 147.53 51,642
2018-09-13 146.98 147.40 146.61 146.81 47,323
2018-09-12 147.07 147.37 146.53 147.34 90,613
2018-09-11 147.00 147.41 146.50 147.00 35,135
2018-09-10 147.44 147.44 146.51 146.89 47,353
2018-09-07 146.66 147.71 146.53 146.60 71,297
2018-09-06 145.67 147.27 145.67 147.21 65,133
2018-09-05 145.79 146.25 144.45 146.01 97,077
2018-09-04 145.18 146.09 144.44 145.83 162,232
2018-08-31 145.44 146.79 145.26 146.79 61,944
2018-08-30 146.28 146.34 144.96 145.43 106,620
2018-08-29 144.67 146.67 144.29 146.30 131,823
2018-08-28 144.11 144.11 143.32 143.80 85,816
2018-08-27 144.28 144.28 143.23 143.61 63,247
2018-08-24 143.43 144.00 143.00 143.63 60,716
2018-08-23 143.09 143.88 143.09 143.29 54,346
2018-08-22 142.73 143.61 142.51 143.36 48,981
2018-08-21 142.75 143.43 142.75 143.07 95,327
2018-08-20 142.68 142.68 142.11 142.11 96,227
2018-08-17 141.32 142.92 141.05 142.67 81,567
2018-08-16 141.34 141.60 140.61 141.05 103,356
2018-08-15 140.08 141.42 139.84 141.12 100,699
2018-08-14 139.79 141.41 139.46 141.17 90,031
2018-08-13 139.77 141.19 139.48 139.69 85,735
2018-08-10 138.08 139.96 138.08 139.36 112,446
2018-08-09 138.56 139.10 138.08 138.26 106,038
2018-08-08 137.60 138.15 137.08 137.94 66,044

» 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.