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
2019-08-21 168.64 169.43 168.46 169.29 54,603
2019-08-20 168.87 169.71 168.035 168.07 48,489
2019-08-19 168.06 169.16 168.04 169.05 82,846
2019-08-16 167.11 167.91 166.65 167.07 79,078
2019-08-15 165.88 166.20 164.03 165.30 71,256
2019-08-14 166.67 166.67 164.23 164.44 64,984
2019-08-13 168.25 169.12 167.06 168.38 61,116
2019-08-12 167.31 167.32 165.15 165.81 60,102
2019-08-09 168.50 168.68 166.57 168.25 84,779
2019-08-08 167.62 170.26 167.54 170.14 159,585
2019-08-07 162.44 165.34 162.44 164.68 136,063
2019-08-06 161.82 163.84 161.82 163.18 121,749
2019-08-05 161.00 162.82 158.82 159.97 203,153
2019-08-02 162.45 165.48 161.98 164.12 180,377
2019-08-01 165.06 166.57 163.88 164.14 193,947
2019-07-31 169.11 169.38 165.60 167.23 178,462
2019-07-30 167.32 167.67 165.11 165.11 74,905
2019-07-29 168.13 168.35 167.70 167.90 51,479
2019-07-26 168.77 169.50 168.64 169.40 59,972
2019-07-25 167.37 167.96 166.87 167.02 83,544
2019-07-24 166.52 167.37 166.16 167.25 49,382
2019-07-23 167.45 168.40 166.93 167.85 54,479
2019-07-22 167.22 168.31 167.15 167.32 67,455
2019-07-19 168.81 168.81 166.67 166.77 56,270
2019-07-18 166.52 167.92 165.17 167.57 73,411
2019-07-17 165.56 166.10 164.95 165.52 78,182
2019-07-16 165.02 165.02 164.10 164.25 81,978
2019-07-15 165.75 166.15 164.80 165.045 76,980
2019-07-12 164.12 165.03 164.08 164.77 97,806
2019-07-11 164.705 165.18 164.26 165.08 86,512

» 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.