ADP

Historical Stock Prices

$80.13
*  
0.015
0.02%
Get ADP Alerts
*Delayed - data as of Jul. 11, 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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
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
04/09/2014 75.47 75.96 75.06 75.88 1,587,637
04/08/2014 75.46 75.94 75.158 75.56 1,664,666
04/07/2014 75.97 76.19 75.02 75.27 1,695,221
04/04/2014 77.77 77.78 75.77 75.82 2,023,253
04/03/2014 77.98 78 77.02 77.37 1,178,282
04/02/2014 77.41 77.89 77.26 77.67 1,666,949
04/01/2014 77.05 77.53 76.64 77.5 1,767,189
03/31/2014 77.14 77.62 76.78 77.26 1,451,642
03/28/2014 77.01 77.67 76.57 76.95 1,322,152
03/27/2014 76.05 76.72 75.55 76.67 2,162,112
03/26/2014 77.1 77.25 76.2 76.2 1,407,410
03/25/2014 76.69 77.3404 76.29 76.68 1,600,653
03/24/2014 77.86 78 76.16 76.45 1,960,488
03/21/2014 79.33 79.39 77.5 77.75 4,637,406
03/20/2014 77.85 78.52 77.66 78.34 1,180,038
03/19/2014 79.08 79.08 77.8 78.29 1,384,832
03/18/2014 78.37 79.04 78.28 78.99 1,754,945
03/17/2014 77.92 78.5 77.71 78.49 2,584,199
03/14/2014 77.54 77.81 76.81 77.55 2,310,891
03/13/2014 77.78 77.96 76.69 76.99 2,768,729
03/12/2014 77.27 77.7682 77 77.69 1,671,225
03/11/2014 78.34 78.46 77.61 77.9 1,365,947
03/10/2014 78.59 78.72 77.7699 78.21 1,696,567
03/07/2014 78.45 78.926 78.14 78.56 1,606,991
03/06/2014 77.88 78.23 77.64 78.03 1,342,603
03/05/2014 78 78.184 77.48 77.72 1,663,632
03/04/2014 77.7 78.52 77.56 78.45 2,582,469
03/03/2014 77.05 77.195 76.33 76.67 1,752,666
02/28/2014 77.88 78.47 77.2 77.78 2,349,364
02/27/2014 77.12 77.9 77.1 77.72 2,008,915
02/26/2014 77.45 77.52 76.81 77.42 2,294,405
02/25/2014 76.98 77.23 76.2801 77.01 1,449,902
02/24/2014 76.31 77.48 76.2 76.8 1,727,192
02/21/2014 76.78 76.99 76.12 76.2 1,955,623
02/20/2014 76.24 76.89 75.86 76.51 1,245,236
02/19/2014 76.04 76.96 75.91 76.15 1,603,067
02/18/2014 76.45 76.57 75.76 76.49 1,792,625
02/14/2014 75.75 76.4899 75.3 76.27 1,710,591
02/13/2014 75.25 76.28 75.2 76.21 2,027,465
02/12/2014 75.57 75.9 74.8001 75.58 4,027,640
02/11/2014 74.12 74.9 74.01 74.66 2,521,838
02/10/2014 75.48 75.61 73.83 74.45 2,006,071
02/07/2014 74.4 74.96 73.95 74.89 1,695,145
02/06/2014 73.45 74.335 73.1 74.2 2,357,363
02/05/2014 76.32 76.32 72.69 73.53 2,865,055
02/04/2014 77.92 77.92 71.91 74.95 3,906,522
02/03/2014 76.61 76.78 73.79 74.08 3,181,252
01/31/2014 76 77.14 75.94 76.6 1,861,612
01/30/2014 76.95 77.6401 76.35 77.3 1,398,235
01/29/2014 76.44 77.2399 76.18 76.53 1,638,378
01/28/2014 76.38 77.2 76.2077 77.03 1,559,160
01/27/2014 76.35 77.53 76.35 76.5 1,735,114
01/24/2014 78.81 78.82 76.96 76.97 2,143,043
01/23/2014 81.93 82.5 78.86 79.31 1,433,790
01/22/2014 80.41 80.72 80.04 80.38 1,304,400
01/21/2014 80.42 80.798 79.81 80.32 1,448,118
01/17/2014 79.52 80.34 79.44 79.97 2,741,113
01/16/2014 80.04 80.26 79.7103 79.81 1,050,168
01/15/2014 80 80.64 79.71 80.09 2,024,353
01/14/2014 79.31 80.03 78.94 79.95 1,607,089
01/13/2014 80.28 80.33 78.84 79.05 2,087,483
01/10/2014 81.06 81.11 79.96 80.35 1,474,254
01/09/2014 83 83 80.53 80.63 1,444,744
01/08/2014 80.3 80.74 79.91 80.35 1,870,092
01/07/2014 79.98 81.02 79.89 80.78 1,376,249
01/06/2014 80.61 80.97 79.39 79.81 1,535,046
01/03/2014 80.21 81.37 80 80.73 1,948,060
01/02/2014 80.17 80.45 79.38 79.86 1,965,869
12/31/2013 81.24 81.55 80.65 80.799 1,104,615
12/30/2013 80.82 81.1 80.51 81.08 718,685
12/27/2013 80.96 81.14 80.56 80.72 723,026
12/26/2013 80.45 80.87 80.13 80.75 875,281
12/24/2013 79.78 80.29 79.6 80.22 599,584
12/23/2013 80.31 80.4 79.72 79.94 1,426,210
12/20/2013 79.42 80.24 78.98 79.97 3,547,287
12/19/2013 79.35 79.85 78.87 79.425 2,483,235
12/18/2013 77.72 79.15 77.12 79.09 2,858,870
12/17/2013 76.8 77.52 76.62 77.25 1,712,056
12/16/2013 77.53 77.97 77.19 77.515 1,359,179
12/13/2013 77.66 77.77 76.98 77.02 1,654,761
12/12/2013 77.21 77.75 77.1 77.15 2,987,246
12/11/2013 78.3 78.55 77.215 77.43 2,905,397
12/10/2013 78.86 79.05 78.36 78.51 2,000,376
12/09/2013 79.7 79.77 78.56 79.01 2,375,416
12/06/2013 79.45 79.77 79.13 79.66 1,870,669
12/05/2013 78.95 79.53 78.399 78.53 2,218,868
12/04/2013 79.89 80.14 78.74 79.33 1,861,518
12/03/2013 80.35 80.82 79.704 80.34 2,847,256
12/02/2013 79.95 80.13 79.44 79.57 1,367,495
11/29/2013 80.18 80.65 79.98 80.02 835,024
11/27/2013 80.3 80.515 79.96 80.33 1,063,364
11/26/2013 83.18 83.82 79.8 80.31 2,319,489
11/25/2013 80 80.4 79.94 80.12 1,687,196
11/22/2013 79.65 80.04 79.5601 80.01 1,550,367
11/21/2013 79.32 79.87 79.13 79.78 1,925,045
11/20/2013 79.91 80.13 78.81 79.05 2,875,802
11/19/2013 78.8 80.44 78.2799 79.71 6,780,229
11/18/2013 77.36 77.7 77.1401 77.36 1,761,419
11/15/2013 76.87 77.4 76.55 77.33 2,347,742
11/14/2013 76.64 77.43 76.5101 76.97 2,190,298
11/13/2013 75.65 76.5 75.238 76.45 2,436,949
11/12/2013 75.69 75.9 75.39 75.72 1,812,594
11/11/2013 75.83 76.04 75.5 75.76 1,166,717
11/08/2013 75.44 76.03 75.21 76.01 1,379,200
11/07/2013 76.15 76.41 75.21 75.33 1,532,707
11/06/2013 75.34 76.05 75.32 75.83 1,254,660
11/05/2013 75.25 75.67 74.74 75.51 1,166,933
11/04/2013 75.72 75.91 74.95 75.51 1,581,083
11/01/2013 75.35 75.48 74.89 75.31 1,852,344
10/31/2013 74.26 75.25 74.01 75.025 2,726,539
10/30/2013 75.91 75.91 73.77 74.3 2,169,549
10/29/2013 76.04 76.66 75.57 76.35 1,683,396
10/28/2013 75.32 76.08 75.15 75.67 1,648,128
10/25/2013 75.31 75.71 74.96 75.51 1,167,827
10/24/2013 75.3 75.64 75.14 75.41 1,389,852
10/23/2013 75.24 75.31 74.825 75.11 1,111,598
10/22/2013 74.92 75.75 74.64 75.45 1,366,720
10/21/2013 73.99 74.75 73.89 74.7 1,238,597
10/18/2013 74.15 74.5 73.87 74.19 1,722,746
10/17/2013 73.41 74.15 73.25 74.08 1,412,504
10/16/2013 72.95 73.79 72.72 73.72 1,787,927
10/15/2013 72.54 72.705 72.18 72.32 1,791,176
10/14/2013 72.36 72.89 72.1375 72.86 987,343
10/11/2013 71.26 72.53 71.221 72.51 1,076,046
10/10/2013 70.84 71.93 70.61 71.81 1,402,502
10/09/2013 70.25 70.6 69.91 70.28 1,415,390
10/08/2013 71.14 71.24 70.17 70.24 1,503,077
10/07/2013 70.89 71.35 70.52 71.02 880,558
10/04/2013 71.26 71.61 70.94 71.52 1,240,975
10/03/2013 71.71 72 70.89 71.1 1,362,596
10/02/2013 72 72.105 71.66 72.02 1,729,688
10/01/2013 72.58 72.58 71.89 72.16 1,485,327
09/30/2013 72.31 72.51 71.891 72.38 1,759,685
09/27/2013 72.705 72.726 71.61 72.56 1,293,720
09/26/2013 72.83 73.2 72.5667 72.92 1,199,344
09/25/2013 73.09 73.22 72.32 72.52 1,171,938
09/24/2013 72.45 73.3 72.2901 72.95 1,885,849
09/23/2013 74.2 74.62 72.71 73.13 3,039,147
09/20/2013 74.76 74.88 74.36 74.43 2,406,942
09/19/2013 74.89 74.95 74.48 74.68 1,657,367
09/18/2013 74.17 74.855 73.75 74.74 1,654,128
09/17/2013 74.24 74.41 73.9 74.16 2,295,138
09/16/2013 74.85 74.93 74.03 74.1 1,977,515
09/13/2013 74.23 74.326 73.46 74.09 1,881,941
09/12/2013 73.91 74.51 73.75 74.18 1,336,110
09/11/2013 73.36 74.105 73.18 74.01 3,066,265
09/10/2013 74.38 74.38 73.74 73.74 3,155,981
09/09/2013 73.14 73.9394 73.14 73.79 1,678,442
09/06/2013 72.45 73.28 71.37 73.13 2,206,816
09/05/2013 71.83 72.38 71.79 72.34 1,113,908
09/04/2013 70.09 72.12 69.76 72.05 1,671,751
09/03/2013 71.98 72.45 71 71.41 1,816,191
08/30/2013 71.29 71.31 70.76 71.16 1,505,990
08/29/2013 70.78 71.64 70.42 71.3 1,417,651
08/28/2013 71.12 71.396 70.85 70.94 1,589,228
08/27/2013 71.22 71.58 70.9 70.94 1,631,774
08/26/2013 69.89 72.48 69.89 72.03 1,099,136
08/23/2013 72.48 72.555 72.01 72.28 1,324,560
08/22/2013 72.01 72.64 71.9 72.44 809,488
08/21/2013 72.15 72.38 71.61 71.83 1,564,370
08/20/2013 71.79 72.51 71.75 72.34 1,229,877
08/19/2013 71.61 72.24 71.61 71.9 1,388,844
08/16/2013 71.47 72.08 71.38 71.89 1,792,593
08/15/2013 72.22 72.24 71.3542 71.61 1,553,367
08/14/2013 72.84 73.085 72.64 72.68 1,391,243
08/13/2013 72.99 73.03 72.64 72.99 2,495,102
08/12/2013 72.01 72.83 71.9 72.8 1,275,374
08/09/2013 72.07 72.5986 71.94 72.46 1,238,833
08/08/2013 72.36 72.65 71.95 72.34 1,375,407
08/07/2013 72.11 72.28 71.67 71.99 1,460,941
08/06/2013 71.48 72.38 71.1 72.24 1,691,752
08/05/2013 71.53 71.71 71.16 71.6 2,032,055
08/02/2013 71.22 71.62 70.8599 71.58 2,087,304
08/01/2013 70.51 72.02 70.11 71.85 2,309,193
07/31/2013 72.62 72.78 72.04 72.092 2,185,462
07/30/2013 72.69 72.69 72.01 72.14 1,252,524
07/29/2013 72.16 72.4886 71.85 72.1 926,092
07/26/2013 72.05 72.5 71.71 72.48 1,426,583
07/25/2013 72.18 72.4 71.66 72.17 1,572,601
07/24/2013 72.95 72.95 72.05 72.22 1,286,077
07/23/2013 73.17 73.33 72.48 72.49 1,540,757
07/22/2013 73.79 73.83 72.79 73.16 1,603,254
07/19/2013 73.14 73.17 72.26 72.88 2,265,347
07/18/2013 72.67 73.05 72.56 72.82 1,281,095
07/17/2013 72.67 72.85 72.26 72.32 1,890,260
07/16/2013 72.54 72.63 72.07 72.3 1,303,699
07/15/2013 73.25 73.32 72.22 72.36 2,081,565
07/12/2013 71.99 73.44 71.93 73.41 2,808,998
07/11/2013 72.22 72.59 71.75 71.85 2,252,796
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?