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
2020-06-05 157.32 161.03 157.07 159.94 186,855
2020-06-04 151.32 151.40 149.32 149.65 96,564
2020-06-03 150.78 151.88 150.35 151.68 97,481
2020-06-02 147.08 148.13 146.21 147.91 152,742
2020-06-01 145.72 145.90 144.67 145.65 127,912
2020-05-29 143.03 146.74 142.20 146.57 293,886
2020-05-28 144.70 146.45 144.70 144.81 172,760
2020-05-27 141.17 145.00 140.07 144.65 234,413
2020-05-26 138.91 139.46 138.46 138.85 126,543
2020-05-22 132.43 135.60 132.43 134.78 125,813
2020-05-21 134.39 134.885 133.03 133.13 219,703
2020-05-20 135.59 135.77 134.82 135.20 170,531
2020-05-19 136.85 137.30 133.53 133.53 178,347
2020-05-18 135.67 137.24 135.67 136.53 241,837
2020-05-15 134.43 134.56 132.12 134.47 204,172
2020-05-14 130.89 134.84 130.89 134.83 179,031
2020-05-13 140.07 140.11 132.92 134.65 283,963
2020-05-12 143.82 144.86 141.80 142.01 146,514
2020-05-11 144.74 145.37 144.13 144.57 101,480
2020-05-08 146.81 147.36 144.96 145.86 106,345
2020-05-07 147.20 149.29 147.20 147.83 109,206
2020-05-06 143.63 147.33 143.53 144.84 112,333
2020-05-05 146.46 147.64 145.78 146.25 87,043
2020-05-04 140.97 144.52 140.86 144.37 191,306
2020-05-01 143.49 144.54 139.65 140.25 208,795
2020-04-30 144.71 146.93 144.71 146.18 105,458
2020-04-29 142.63 146.09 142.25 145.77 227,045
2020-04-28 144.74 145.17 142.74 143.24 135,487
2020-04-27 140.33 141.71 139.96 141.63 98,545
2020-04-24 135.91 139.55 135.58 138.96 121,179

» 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.