ADP

Automatic Data Processing, Inc. Historical Stock Prices

$83.55
*  
0.20
0.24%
Get ADP Alerts
*Delayed - data as of Sep. 18, 2014 9:45 ET  -  Find a broker to begin trading ADP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ADP Real Time
 
 
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 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
9:45  83.49  83.75  83.31  83.55 79,465
09/17/2014 83.47 83.51 82.81 83.35 1,426,796
09/16/2014 82.56 83.555 82.56 83.41 1,389,454
09/15/2014 82.94 83.61 82.55 83.46 1,240,043
09/12/2014 83.26 83.38 82.33 83.02 1,689,940
09/11/2014 83.3 83.41 82.69 83.2 1,346,780
09/10/2014 83.32 83.65 82.92 83.61 1,279,510
09/09/2014 83.85 84.05 83.45 83.61 1,001,746
09/08/2014 83.91 84.48 83.74 84.09 860,554
09/05/2014 83.69 84.37 83.62 84.34 1,200,956
09/04/2014 83.67 84.44 83.63 83.81 883,660
09/03/2014 84.09 84.16 83.6 83.78 1,064,745
09/02/2014 83.68 83.94 83.27 83.69 1,207,029
08/29/2014 83.95 83.95 82.91 83.48 1,556,882
08/28/2014 83.03 83.72 83.03 83.5 832,293
08/27/2014 83.75 83.97 83.43 83.67 863,274
08/26/2014 83.6 84.23 83.4236 83.82 1,068,726
08/25/2014 83.63 83.94 83.27 83.62 845,332
08/22/2014 84.05 84.2 83.28 83.49 914,519
08/21/2014 83.57 84.07 83.27 83.89 810,956
08/20/2014 83.36 83.68 82.79 83.57 1,078,073
08/19/2014 83.01 83.55 82.95 83.43 841,192
08/18/2014 82.62 83.33 82.505 83.25 941,475
08/15/2014 83.14 83.15 81.67 82.27 1,655,207
08/14/2014 83.78 83.78 81.69 82.39 795,070
08/13/2014 81.74 82.07 81.17 82 1,059,058
08/12/2014 81.11 81.68 80.93 81.27 1,023,057
08/11/2014 81.21 81.74 81.16 81.34 983,637
08/08/2014 80.2 81.28 80.2 81.12 1,285,203
08/07/2014 80.68 80.97 79.81 80.07 1,320,666
08/06/2014 80.42 80.67 80.135 80.36 1,039,691
08/05/2014 81.23 81.23 80.16 80.48 1,537,227
08/04/2014 81.32 81.5 80.59 81.21 2,117,064
08/01/2014 80.87 81.83 80.87 81.54 1,687,366
07/31/2014 82.23 82.5 80.93 81.31 1,638,185
07/30/2014 82.33 82.46 81.712 82.15 1,667,184
07/29/2014 82.64 82.69 81.87 81.87 1,321,632
07/28/2014 82.47 82.61 81.91 82.49 878,429
07/25/2014 82.52 82.62 82.04 82.61 1,197,562
07/24/2014 81.6 82.51 81.59 82.43 1,267,299
07/23/2014 81.56 81.88 81.29 81.83 1,043,717
07/22/2014 81.16 81.785 81.025 81.68 833,304
07/21/2014 80.59 81.07 80.41 80.98 1,002,535
07/18/2014 80.43 81.155 80.02 81.03 1,390,601
07/17/2014 80.04 80.53 79.86 79.96 1,066,578
07/16/2014 80.65 80.68 80.32 80.5 984,821
07/15/2014 80.35 80.71 79.89 80.34 930,275
07/14/2014 80.39 80.5 80.16 80.34 801,574
07/11/2014 80.27 80.3 79.62 80.13 1,069,154
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
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?