Home > Quotes > ADP > Historical Prices
ADP

Historical Stock Prices

$71.99
*  
1.01
  negative  
1.42%
Get ADP Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 71.46 72 71 71.99 2,554,995
05/16/2013 71.52 71.91 70.88 70.98 1,923,623
05/15/2013 70.85 71.75 70.75 71.74 2,246,241
05/14/2013 70.2 70.91 70.19 70.81 1,820,895
05/13/2013 69.78 70.165 69.74 70.08 1,357,260
05/10/2013 70.12 70.27 69.58 70.03 1,652,934
05/09/2013 68.89 70.25 68.8 70 3,062,630
05/08/2013 68.64 68.8 68.41 68.56 2,447,974
05/07/2013 68.82 69.09 68.53 68.65 1,955,674
05/06/2013 69.16 69.16 68.53 68.685 1,338,980
05/03/2013 68.52 69.28 68.02 69.23 1,879,793
05/02/2013 66.83 67.74 66.6 67.39 1,679,410
05/01/2013 67.39 67.39 66.7 66.82 1,541,116
04/30/2013 66.99 67.35 66.87 67.34 1,641,649
04/29/2013 66.55 67.25 66.4 67.14 949,416
04/26/2013 66.76 66.7705 66.2 66.59 862,137
04/25/2013 66.93 66.98 66.49 66.77 1,526,278
04/24/2013 66.7 66.95 66.445 66.67 1,282,094
04/23/2013 65.94 66.385 65.41 66.36 1,268,414
04/22/2013 65.21 65.68 64.71 65.5 1,382,805
04/19/2013 64.37 65.43 64.37 65.23 2,144,702
04/18/2013 65.83 65.87 64.38 64.63 1,454,589
04/17/2013 64.82 65.42 63.98 65.35 2,980,239
04/16/2013 64.71 65.47 64.52 65.41 1,539,315
04/15/2013 65.8 65.9 64.44 64.46 1,821,943
04/12/2013 66.13 66.13 65.51 65.91 1,511,889
04/11/2013 65.64 66.21 65.47 66.11 1,196,455
04/10/2013 64.44 65.7 64.29 65.66 1,392,708
04/09/2013 64.35 64.72 63.84 64.46 1,504,992
04/08/2013 63.69 64.26 63.54 64.26 1,087,044
04/05/2013 64.1 64.11 63.3 63.77 1,689,621
04/04/2013 64.85 65.06 64.32 64.72 1,206,445
04/03/2013 65.26 65.49 64.56 64.75 1,597,750
04/02/2013 65.15 65.68 64.85 65.28 1,929,151
04/01/2013 64.66 65.18 64.5 64.685 1,498,854
03/28/2013 64.5 65.12 64.33 65.03 2,213,530
03/27/2013 64.4 64.73 64.095 64.66 1,511,388
03/26/2013 64.04 64.8 64.04 64.79 1,919,106
03/25/2013 64.45 64.549 63.56 63.93 1,712,092
03/22/2013 64 64.225 63.65 64.08 1,580,494
03/21/2013 63.98 64.39 63.43 63.73 2,219,952
03/20/2013 64.65 64.82 64.16 64.425 1,643,036
03/19/2013 64.31 64.46 63.66 64.31 1,573,016
03/18/2013 63.87 64.469 63.8 64.22 1,639,710
03/15/2013 64.67 65.05 64.37 64.48 3,560,880
03/14/2013 64.2 65.03 64.2 65.02 2,501,573
03/13/2013 64 64.21 63.85 64.18 1,425,390
03/12/2013 63.9 63.98 63.75 63.97 1,956,495
03/11/2013 63.38 63.89 63.34 63.87 1,798,946
03/08/2013 63.26 63.71 63.16 63.35 2,093,716
03/07/2013 62.48 63.57 62.3 63.34 3,539,409
03/06/2013 62.54 62.56 62.03 62.3 1,552,234
03/05/2013 62 62.7 61.92 62.66 1,809,912
03/04/2013 61.32 61.89 61.1 61.835 1,763,774
03/01/2013 61.29 61.75 60.69 61.65 1,703,353
02/28/2013 61.7 61.715 61.36 61.36 1,941,943
02/27/2013 60.86 61.83 60.66 61.59 1,655,306
02/26/2013 61.12 61.37 60.72 61.08 1,954,782
02/25/2013 61.48 61.74 60.76 60.77 2,578,118
02/22/2013 60.71 61.02 60.34 61.01 1,570,009
02/21/2013 61.16 61.16 60.07 60.27 2,297,485
02/20/2013 61.43 61.76 61.13 61.21 2,000,610
02/19/2013 61.22 61.49 61.09 61.46 1,661,840
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.