ADP

Automatic Data Processing, Inc. Historical Stock Prices

$85.995
*  
0.755
0.87%
Get ADP Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading ADP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ADP After Hours
 
 
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 05-DEC-2014 TO 05-MAR-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  86.33  86.97  85.84  85.995 1,965,109
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
02/20/2015 87.81 88.75 87.04 88.685 2,010,949
02/19/2015 87.61 87.83 86.86 87.73 1,568,519
02/18/2015 86.6 87.73 86.6 87.59 1,764,197
02/17/2015 87.76 88.07 86.545 87.11 3,990,945
02/13/2015 87.95 88.75 87.78 88.75 1,936,987
02/12/2015 87.2 87.79 86.98 87.745 1,872,978
02/11/2015 86.71 87.23 86.3 86.82 1,816,225
02/10/2015 86.19 86.75 85.65 86.52 2,552,171
02/09/2015 86.01 86.49 85.74 86.01 1,700,893
02/06/2015 87.15 87.35 86.23 86.44 2,391,236
02/05/2015 86.43 87.19 85.89 87.17 2,151,327
02/04/2015 87.14 87.1806 85.67 86.58 3,657,694
02/03/2015 84.18 85.36 83.51 85.14 3,448,712
02/02/2015 81.82 83.5 81.7116 83.44 2,810,151
01/30/2015 83.96 84.24 82.47 82.53 4,076,599
01/29/2015 84.45 84.82 83.5 84.35 2,968,940
01/28/2015 85.86 86.3 84.46 84.53 2,134,074
01/27/2015 85.71 86.44 84.78 85.63 1,697,276
01/26/2015 86.25 86.8926 85.49 86.57 1,527,596
01/23/2015 86.65 87.18 86.389 86.85 2,088,011
01/22/2015 85 86.79 84 86.61 1,968,269
01/21/2015 84.56 85.15 84.1 84.56 1,729,877
01/20/2015 84.83 85.22 83.79 84.97 1,572,181
01/16/2015 83.56 84.64 83.16 84.57 2,261,450
01/15/2015 83.87 84.34 83.33 83.7 1,434,838
01/14/2015 83.08 83.99 82.97 83.735 1,792,204
01/13/2015 84.8 85.5 83.29 83.98 1,924,069
01/12/2015 84.72 85.04 83.81 84.145 1,326,100
01/09/2015 85.05 85.19 84.11 84.56 1,751,626
01/08/2015 83.96 85.18 83.638 85.17 3,358,749
01/07/2015 82.22 83.32 81.8 83.26 2,078,772
01/06/2015 83.3 83.74 81.96 82.535 2,565,465
01/05/2015 83.25 84.44 82.95 83.23 3,273,231
01/02/2015 82.98 84.18 82.52 83.29 1,871,779
12/31/2014 84.38 84.87 83.36 83.37 1,805,520
12/30/2014 84.74 84.91 84.01 84.11 1,427,678
12/29/2014 85.02 85.24 84.82 84.87 1,242,621
12/26/2014 85.57 85.91 85.1301 85.2 1,006,527
12/24/2014 85.13 85.6075 85.03 85.24 1,060,288
12/23/2014 86.31 86.47 85.14 85.17 2,343,955
12/22/2014 84.72 85.72 84.61 85.7 1,669,231
12/19/2014 85.45 86.15 84.66 84.71 4,142,908
12/18/2014 85.87 85.94 85.03 85.68 3,529,836
12/17/2014 82.62 84.8599 82.62 84.685 1,906,227
12/16/2014 82.77 84.07 82.43 82.91 1,989,360
12/15/2014 82.81 83.42 82.038 82.78 1,842,486
12/12/2014 83.47 84.65 82.5 82.5 2,415,621
12/11/2014 85.53 85.57 84.43 84.6 1,976,754
12/10/2014 84.56 85.54 83.98 84.13 2,021,609
12/09/2014 85.18 85.59 84.36 85.255 1,941,767
12/08/2014 85.36 86.01 85.05 85.59 1,673,851
12/05/2014 85.79 85.92 85.11 85.82 1,792,105
*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?