ADP

Automatic Data Processing, Inc. Historical Stock Prices

$87.27
*  
0.16
0.18%
Get ADP Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading ADP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ADP Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  87.36  87.62  87.08  87.27 1,514,800
05/21/2015 87.36 87.62 87.08 87.27 1,517,448
05/20/2015 88.06 88.06 87.42 87.43 1,767,733
05/19/2015 87.8 88.12 87.42 87.9 1,875,725
05/18/2015 87.37 87.81 87.01 87.48 1,593,347
05/15/2015 88.25 88.4 87.51 87.77 1,607,075
05/14/2015 86.97 88.03 86.52 87.99 1,892,400
05/13/2015 86.65 87.26 86.2 86.31 1,951,042
05/12/2015 86.84 87.2 85.85 86.76 1,549,814
05/11/2015 87.28 87.72 87.06 87.21 1,701,327
05/08/2015 86.82 87.81 86.77 87.35 1,465,071
05/07/2015 85.62 86.59 84.9801 86.295 1,656,908
05/06/2015 85.72 86.17 84.79 85.41 1,610,354
05/05/2015 86.56 86.56 85.15 85.61 1,534,377
05/04/2015 86.46 86.99 86.12 86.5 1,992,482
05/01/2015 84.53 86.28 84.52 86.03 2,081,214
04/30/2015 85.22 86 84.32 84.54 2,188,597
04/29/2015 85.08 85.94 84.76 85.39 1,914,618
04/28/2015 84.8 85.645 84.37 85.61 1,639,374
04/27/2015 85.42 85.46 84.52 84.7 1,466,950
04/24/2015 85.65 85.65 84.32 84.995 1,187,070
04/23/2015 85.12 86.1 85.02 85.765 999,714
04/22/2015 85.14 85.49 84.61 85.31 993,563
04/21/2015 85.16 86.12 84.8 85.1 1,552,471
04/20/2015 83.84 84.905 83.6 84.8 1,412,630
04/17/2015 84.64 85.01 83.3 83.53 1,965,598
04/16/2015 85.56 85.75 85.25 85.38 1,459,623
04/15/2015 85.9 86.08 85.605 85.76 1,481,227
04/14/2015 85.74 86.14 85.2 85.62 1,366,759
04/13/2015 86.12 86.7 85.76 85.92 1,331,739
04/10/2015 86.76 86.79 86.16 86.34 1,857,474
04/09/2015 86.45 86.74 85.67 86.6 1,155,351
04/08/2015 85.69 86.7 85.53 86.57 1,328,525
04/07/2015 86.23 86.63 85.82 85.855 1,039,589
04/06/2015 85.66 86.66 85.4154 86.25 1,449,702
04/02/2015 85.85 86.58 85.47 85.92 1,699,873
04/01/2015 85.73 85.73 84.33 85.26 1,502,882
03/31/2015 85.35 86.3375 85.18 85.64 1,682,183
03/30/2015 84.96 86.17 84.9176 85.89 1,139,776
03/27/2015 84.34 84.91 84.2 84.63 1,424,992
03/26/2015 84.26 84.77 83.911 84.41 1,599,903
03/25/2015 87.13 87.155 84.74 84.74 1,707,068
03/24/2015 87.15 87.6 86.96 86.965 1,165,089
03/23/2015 88.02 88.02 87.29 87.305 1,593,071
03/20/2015 87.8 88.005 87.48 87.77 4,116,934
03/19/2015 87.38 87.79 87.27 87.37 2,141,317
03/18/2015 86.63 87.76 85.56 87.35 1,928,036
03/17/2015 86.91 87.32 86.56 86.64 1,986,173
03/16/2015 86.52 87.53 86.2 87.35 1,663,763
03/13/2015 86.09 86.47 85.32 85.88 1,650,547
03/12/2015 85.41 86.49 85.12 86.39 1,190,710
03/11/2015 84.99 85.44 84.64 84.985 1,721,258
03/10/2015 86.06 86.31 85.15 85.15 1,915,348
03/09/2015 86.4 87 85.86 86.84 1,481,848
03/06/2015 86.33 86.97 85.84 85.995 2,010,886
03/05/2015 86.59 86.91 86.26 86.75 2,728,568
03/04/2015 88.25 88.3 86.52 86.575 3,305,995
03/03/2015 89.55 89.99 88.33 88.7 3,012,096
03/02/2015 88.88 90.23 88.58 90.18 1,771,365
02/27/2015 88.85 89.44 88.45 88.84 1,815,944
02/26/2015 89.19 89.25 88.61 88.84 1,426,287
02/25/2015 89.33 89.7 88.79 89.07 1,617,915
02/24/2015 89.17 89.38 88.51 89.26 1,418,717
02/23/2015 88.73 89.24 88.23 89.17 1,801,431
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?