ADP

Automatic Data Processing, Inc. Historical Stock Prices

$80.145
*  
0.325
0.4%
Get ADP Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading ADP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  79.83  80.80  79.77  80.145 953,025
07/10/2014 80.8 80.8 79.77 80.145 953,225
07/09/2014 80.67 80.72 80.19 80.47 943,479
07/08/2014 80.36 80.8 80.12 80.47 1,513,432
07/07/2014 80.18 80.52 80.1 80.44 1,102,109
07/03/2014 80 80.61 80 80.59 775,450
07/02/2014 80.01 80.35 79.61 80.22 1,396,946
07/01/2014 79.62 80.56 79.2 80.37 1,643,478
06/30/2014 79.13 79.49 78.82 79.28 1,119,752
06/27/2014 79.06 79.5541 78.8551 79.48 1,363,210
06/26/2014 79.28 79.28 78.63 79.11 878,109
06/25/2014 78.76 79.44 78.61 79.25 1,038,088
06/24/2014 79.15 79.6253 78.85 79.06 1,044,404
06/23/2014 79.36 79.59 78.86 79.22 921,176
06/20/2014 78.86 79.66 78.5 79.45 3,498,457
06/19/2014 78.88 78.92 78.35 78.46 1,646,681
06/18/2014 78.22 78.7 77.92 78.61 2,240,027
06/17/2014 78.48 78.82 78.21 78.22 1,954,364
06/16/2014 78.47 79.13 78.45 78.65 1,027,306
06/13/2014 78.54 79.065 78.25 78.81 1,083,133
06/12/2014 78.08 78.63 77.95 78.25 1,169,398
06/11/2014 78.6 78.96 78.1 78.54 1,604,408
06/10/2014 79.72 80.37 79.37 79.4 1,975,501
06/09/2014 79.58 80.125 79.53 80 1,281,913
06/06/2014 79.17 79.671 78.8 79.61 1,412,444
06/05/2014 78.79 78.84 78.02 78.7 1,515,173
06/04/2014 78.33 78.84 78.085 78.83 2,334,556
06/03/2014 78.92 79.38 78.54 78.71 2,296,590
06/02/2014 79.65 79.92 79.15 79.38 980,440
05/30/2014 79.75 79.88 79.37 79.68 2,221,630
05/29/2014 79.18 79.57 78.9 79.56 1,062,810
05/28/2014 79.72 79.79 78.81 78.87 1,252,142
05/27/2014 79.01 79.3 78.86 79.3 1,172,416
05/23/2014 78.32 78.88 78.14 78.85 968,451
05/22/2014 77.89 78.28 77.52 78.08 994,018
05/21/2014 78.07 78.07 77.42 77.72 1,300,842
05/20/2014 78.15 78.15 77.3725 77.56 1,650,950
05/19/2014 77.52 78.12 77.36 78.05 1,121,570
05/16/2014 76.91 77.84 76.45 77.81 1,829,827
05/15/2014 77.85 78 76.47 76.75 2,109,178
05/14/2014 79.02 79.1 77.944 78.09 1,004,824
05/13/2014 78.9 79.12 78.595 78.92 1,243,182
05/12/2014 77.99 79.12 77.99 78.89 1,319,353
05/09/2014 77.62 78.26 77.51 78.07 1,352,420
05/08/2014 77.32 78.17 77.14 77.85 1,837,554
05/07/2014 77.25 77.52 76.46 77.46 2,112,680
05/06/2014 77.44 77.6 76.97 77.06 1,689,270
05/05/2014 77.28 77.95 76.75 77.87 1,219,932
05/02/2014 77.7 78.2 77.3 77.54 1,759,994
05/01/2014 77.97 78.27 77.37 77.62 1,289,665
04/30/2014 76.05 78.35 76.04 77.96 2,131,165
04/29/2014 76.16 77.13 76.02 76.99 1,889,185
04/28/2014 76.04 76.53 74.99 75.68 2,119,091
04/25/2014 76.24 76.68 75.5 75.66 1,437,750
04/24/2014 76.84 77.02 76.32 76.62 1,528,960
04/23/2014 75.86 76.54 75.86 76.29 1,389,511
04/22/2014 76.13 76.61 75.76 76.33 1,189,729
04/21/2014 75.77 76.44 75.77 76.06 926,149
04/17/2014 75.24 76.45 75.2 76.31 2,039,426
04/16/2014 75.7 75.7 74.69 75.43 1,927,514
04/15/2014 74.3 75.13 73.8 75.08 2,108,787
04/14/2014 74.41 74.57 73.38 74.24 1,980,156
04/11/2014 74.67 75.2897 73.69 73.73 2,730,515
04/10/2014 78.08 78.125 75.22 75.22 3,725,432
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.

Research Brokers before you trade

Want to trade FX?