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
2021-04-16 192.13 193.47 191.81 192.92 63,762
2021-04-15 192.29 192.64 191.56 191.92 65,086
2021-04-14 192.75 193.13 191.16 191.16 64,268
2021-04-13 190.95 192.03 190.78 191.88 82,098
2021-04-12 189.75 190.10 189.31 189.85 63,996
2021-04-09 187.15 189.62 187.15 189.62 42,996
2021-04-08 186.58 188.14 186.26 188.14 69,277
2021-04-07 188.04 188.04 185.81 185.81 82,828
2021-04-06 189.34 190.98 188.90 188.90 63,183
2021-04-05 191.77 193.71 191.77 193.30 84,758
2021-04-02 189.45 189.45 189.45 189.45 59,424
2021-04-01 189.06 189.57 188.75 189.21 55,218
2021-03-31 187.70 189.35 187.47 188.78 63,482
2021-03-30 189.76 189.76 187.66 187.79 87,314
2021-03-29 190.34 192.94 190.22 192.65 59,286
2021-03-26 189.54 191.56 188.95 191.56 113,092
2021-03-25 187.18 187.96 186.82 187.33 119,734
2021-03-24 185.24 187.89 185.24 186.00 79,789
2021-03-23 184.81 185.59 183.53 183.53 78,441
2021-03-22 183.84 184.78 183.46 184.44 78,177
2021-03-19 183.92 185.65 183.42 183.42 117,763
2021-03-18 185.81 188.32 185.63 186.02 79,554
2021-03-17 188.27 188.27 186.77 187.72 93,008
2021-03-16 188.13 189.66 188.10 189.21 100,304
2021-03-15 184.64 188.74 184.35 188.74 111,697
2021-03-12 180.01 182.89 180.01 182.50 80,273
2021-03-11 180.98 183.88 180.57 181.56 67,172
2021-03-10 185.46 185.46 181.42 181.73 82,405
2021-03-09 181.85 184.21 181.50 183.10 89,573
2021-03-08 178.31 183.64 178.31 180.62 126,585

» 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.