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
2019-04-22 161.99 162.17 161.38 161.71 20,405
2019-04-18 162.48 162.82 162.28 162.67 28,766
2019-04-17 162.57 162.87 162.12 162.85 73,480
2019-04-16 163.20 163.27 161.63 162.04 51,373
2019-04-15 163.10 163.70 163.03 163.69 23,210
2019-04-12 162.35 163.18 162.06 163.14 47,118
2019-04-11 160.94 161.60 160.94 161.48 41,266
2019-04-10 160.26 160.78 159.71 160.21 50,939
2019-04-09 159.90 160.54 159.46 159.46 52,122
2019-04-08 159.47 160.54 159.47 160.42 48,746
2019-04-05 160.09 160.12 159.41 160.12 43,125
2019-04-04 159.88 159.88 158.21 159.31 69,115
2019-04-03 160.78 161.74 160.50 160.96 92,527
2019-04-02 161.58 161.58 160.85 161.505 46,578
2019-04-01 160.46 161.90 160.35 161.90 101,015
2019-03-29 159.00 159.83 158.77 159.68 93,670
2019-03-28 157.67 158.48 157.19 158.30 46,536
2019-03-27 157.06 157.17 155.29 156.93 68,796
2019-03-26 155.24 156.03 155.01 156.03 87,671
2019-03-25 153.23 154.12 153.04 153.81 41,138
2019-03-22 154.98 155.06 153.82 154.02 56,327
2019-03-21 154.11 156.00 153.92 155.60 81,159
2019-03-20 154.54 154.87 153.48 154.11 102,011
2019-03-19 154.94 155.06 153.85 154.20 58,476
2019-03-18 155.05 155.05 154.11 154.73 93,239
2019-03-15 154.05 154.61 153.86 154.33 84,761
2019-03-14 152.85 153.61 152.81 153.32 80,397
2019-03-13 152.95 153.93 152.44 152.55 74,419
2019-03-12 151.51 152.78 151.51 152.00 87,156
2019-03-11 149.58 150.81 149.40 150.81 86,985

» 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.