ADP

Historical Stock Prices

$88.44
*  
0.66
0.74%
Get ADP Alerts
*Delayed - data as of Apr. 29, 2016  -  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

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

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 88.4 88.89 87.77 88.44 2,293,003
04/28/2016 87.84 90.89 87.4 89.1 2,953,665
04/27/2016 89.73 90.45 89.61 90.12 2,406,460
04/26/2016 89.82 90.33 89.32 89.79 1,631,551
04/25/2016 89.54 89.6301 89 89.58 1,143,191
04/22/2016 89.11 89.81 88.89 89.65 1,413,760
04/21/2016 90.62 90.71 89.2303 89.35 1,538,342
04/20/2016 90.68 90.79 90.1 90.12 1,898,883
04/19/2016 91 91 90.27 90.74 1,910,955
04/18/2016 89.96 90.76 89.71 90.7 1,300,963
04/15/2016 90.83 90.83 89.75 90.15 1,750,766
04/14/2016 90.53 90.645 89.96 90.26 1,802,528
04/13/2016 90.54 90.54 89.7 90.24 1,661,982
04/12/2016 89.93 90.16 89.41 90.11 1,503,853
04/11/2016 90.95 90.99 89.69 89.71 1,561,594
04/08/2016 90.32 90.68 89.94 90.33 1,086,721
04/07/2016 90.07 90.45 89.41 89.8 1,655,170
04/06/2016 89.69 90.9429 89.34 90.84 1,886,283
04/05/2016 90.69 90.69 89.395 89.75 1,783,667
04/04/2016 90.08 90.4 89.47 89.71 1,179,093
04/01/2016 88.74 90.37 88.74 90.26 1,626,486
03/31/2016 89.07 90 89.07 89.71 1,482,245
03/30/2016 89.71 89.78 89.06 89.15 1,506,560
03/29/2016 88.42 89.46 88.25 89.43 1,711,455
03/28/2016 88.8 88.96 88.23 88.3 1,325,131
03/24/2016 88.23 88.77 87.77 88.75 1,035,411
03/23/2016 88.56 88.79 88.21 88.53 1,188,961
03/22/2016 88.79 89.01 88.4101 88.64 1,215,637
03/21/2016 88.21 89.33 88.141 89.01 1,575,212
03/18/2016 89.24 89.24 88.02 88.64 3,207,912
03/17/2016 87.76 89.0899 87.62 88.84 1,482,159
03/16/2016 86.99 87.88 86.71 87.66 1,087,995
03/15/2016 86.55 87.34 86.41 87.32 1,195,064
03/14/2016 86.81 87.44 86.57 87.27 1,311,980
03/11/2016 86.31 87.49 85.67 87.27 1,863,437
03/10/2016 86.21 86.75 84.36 85.2 1,528,377
03/09/2016 85.33 85.7699 85.0301 85.72 1,636,663
03/08/2016 85.6 86.14 85.05 85.49 1,758,109
03/07/2016 85.48 86.46 85.48 86.09 1,400,721
03/04/2016 85.91 86.36 85.33 86.19 1,582,697
03/03/2016 84.85 85.72 84.85 85.65 1,700,511
03/02/2016 86.36 86.365 85.01 85.65 2,060,266
03/01/2016 85.62 86.77 85.26 86.77 1,579,881
02/29/2016 85.41 86.04 84.67 84.69 1,925,252
02/26/2016 86.54 86.57 85.224 85.66 1,402,965
02/25/2016 86.11 86.12 84.83 85.92 1,426,273
02/24/2016 83.92 85.47 83.09 85.26 1,727,228
02/23/2016 86.12 86.48 84.69 84.85 1,863,151
02/22/2016 85.99 86.76 85.945 86.4 1,618,578
02/19/2016 84.82 85.69 84.39 85.56 2,065,341
02/18/2016 85.48 85.7 84.76 84.91 1,563,108
02/17/2016 84.18 85.44 83.9 85.33 1,907,789
02/16/2016 83.05 84.02 82.59 83.78 2,065,408
02/12/2016 81.27 81.8752 80.57 81.74 1,518,500
02/11/2016 79.38 80.55 79.08 80.21 2,842,286
02/10/2016 81.82 82.57 80.59 80.83 1,872,768
02/09/2016 80.95 81.83 80.345 80.67 2,246,221
02/08/2016 80.4 81.5 78.98 81.25 2,347,026
02/05/2016 82.8 82.99 80.94 81.31 2,248,295
02/04/2016 82.03 82.9 81.55 82.8 1,822,780
02/03/2016 83.12 83.24 80.81 82.15 3,048,427
02/02/2016 82.73 82.95 81.7 82.17 3,690,293
02/01/2016 80.72 83.42 80.54 82.97 2,836,981
01/29/2016 81.52 83.12 81.17 83.09 2,836,363
01/28/2016 81 81.52 80.49 80.75 2,015,593
01/27/2016 80.98 81.83 79.89 80.48 1,719,599
01/26/2016 80.09 81.45 80.05 80.89 1,665,207
01/25/2016 80.37 81.01 79.99 80.09 1,798,479
01/22/2016 80.83 81.18 79.815 81.11 1,940,151
01/21/2016 78.69 79.98 77.7701 79.25 2,672,433
01/20/2016 78.09 79.04 76.9 78.22 3,056,544
01/19/2016 78.92 79.46 78.26 79.11 2,215,841
01/15/2016 76.84 78.4 76.65 77.92 2,967,493
01/14/2016 77.6 79.51 77.5 78.99 2,864,121
01/13/2016 79.34 79.8 77.12 77.34 1,860,019
01/12/2016 78.86 79.5 78.435 79.47 1,975,161
01/11/2016 78.45 79.03 77.7101 78.51 2,127,341
01/08/2016 78.93 79.25 77.8 78.13 2,486,959
01/07/2016 79.64 80.35 78.4649 78.78 5,031,267
01/06/2016 81.08 81.71 80.88 81.26 1,511,025
01/05/2016 82.66 83.21 81.815 82.27 2,036,731
01/04/2016 82.93 83.19 81.25 82.07 2,246,327
12/31/2015 85.78 86.34 84.55 84.72 1,419,987
12/30/2015 86.74 87.1 86.33 86.38 744,493
12/29/2015 86.5 87.25 86.44 86.84 975,897
12/28/2015 85.45 85.92 85.02 85.75 968,014
12/24/2015 85.92 86.32 85.66 85.94 640,237
12/23/2015 85.39 85.96 84.86 85.73 1,056,644
12/22/2015 84.76 85.23 83.6559 84.86 1,772,387
12/21/2015 83.81 84.19 83.28 84.14 1,432,790
12/18/2015 84.13 84.68 83.21 83.28 3,866,451
12/17/2015 86.29 86.73 84.76 84.81 1,756,248
12/16/2015 86.06 86.36 84.73 86.2 1,522,304
12/15/2015 85.31 86.07 84.91 85.47 1,824,389
12/14/2015 83.66 84.73 83.24 84.6 1,535,503
12/11/2015 84.29 84.91 83.14 83.33 1,945,025
12/10/2015 85.08 86.3 84.7 85.46 1,748,726
12/09/2015 85.65 86.61 84.48 84.95 1,486,533
12/08/2015 85.78 86.67 85.37 86.32 1,659,641
12/07/2015 87.05 87.37 86.22 86.6 1,295,511
12/04/2015 85.44 87.54 85.44 87.43 1,530,930
12/03/2015 86.96 87.14 84.94 85.26 1,585,311
12/02/2015 87.33 87.9 86.8089 86.91 1,586,431
12/01/2015 86.81 87.97 86.49 87.56 1,391,936
11/30/2015 86.97 87.08 86.18 86.26 2,213,282
11/27/2015 86.48 87.0369 86.23 86.69 488,812
11/25/2015 86.74 86.88 86.36 86.41 752,258
11/24/2015 86.99 87.25 85.88 86.71 1,101,445
11/23/2015 87.26 87.63 87 87.35 1,174,416
11/20/2015 86.94 87.65 86.49 87.29 1,800,340
11/19/2015 86.61 86.73 86.26 86.39 1,059,362
11/18/2015 86.28 86.55 85.45 86.5 1,390,799
11/17/2015 86.45 86.634 85.58 85.89 1,419,341
11/16/2015 85.16 86.54 85.06 86.52 1,133,598
11/13/2015 85.87 86.67 85 85.05 1,289,432
11/12/2015 87 87.36 86.21 86.22 1,189,118
11/11/2015 87.38 87.95 86.8 87.18 1,214,686
11/10/2015 86.47 87.3 86.31 86.95 1,547,193
11/09/2015 87.04 87.2 86.2 86.76 1,369,839
11/06/2015 86.71 87.88 86.25 87.63 1,686,008
11/05/2015 87.31 87.39 86.5 86.98 1,312,124
11/04/2015 87.16 87.39 86.83 86.96 1,594,059
11/03/2015 86.88 87.2 86.47 86.73 1,706,059
11/02/2015 86.99 87.46 86.44 86.99 1,903,722
10/30/2015 88.36 88.65 86.96 86.99 3,040,209
10/29/2015 87.91 88.53 86.57 88.36 2,450,947
10/28/2015 88.32 89.25 86.9 87.91 3,400,797
10/27/2015 90.11 90.38 89.09 90.33 2,031,642
10/26/2015 90.23 90.67 89.73 90.11 2,297,383
10/23/2015 90 90.6 89.68 90.53 1,833,003
10/22/2015 87.93 89.8236 87.72 89.69 2,103,782
10/21/2015 87.7 88.48 87.32 87.45 1,609,229
10/20/2015 87.06 87.62 86.95 87.42 1,309,225
10/19/2015 86.57 87.6 86.5 87.3 1,439,545
10/16/2015 86.3 86.98 85.92 86.69 1,844,495
10/15/2015 85.62 85.97 84.93 85.97 1,233,892
10/14/2015 85.3 85.9 84.94 85.14 1,227,649
10/13/2015 85.21 85.71 84.87 85.16 1,402,319
10/12/2015 85.03 85.7732 85.03 85.68 1,045,736
10/09/2015 85.36 85.99 84.98 85.24 2,189,900
10/08/2015 83.56 85.44 83.22 85.12 2,131,284
10/07/2015 82.59 83.86 82.59 83.65 1,717,687
10/06/2015 82.46 82.91 82.23 82.44 1,887,814
10/05/2015 82.2 83.03 81.89 82.7 1,904,106
10/02/2015 79.8 81.38 78.74 81.36 2,738,077
10/01/2015 80.91 81.18 80 80.89 2,208,967
09/30/2015 80.14 80.43 79.29 80.36 2,674,438
09/29/2015 78.56 79.28 78.3 79.09 2,046,194
09/28/2015 79.98 80.43 78.53 78.62 1,827,800
09/25/2015 80.44 81.47 79.37 80.3 2,231,761
09/24/2015 78.61 79.87 78.12 79.58 1,793,852
09/23/2015 79.36 79.78 78.87 79.37 1,157,639
09/22/2015 78.44 79.31 78.19 79.19 1,753,064
09/21/2015 79.38 80.38 79.06 79.9 1,671,406
09/18/2015 78.56 79.99 78.54 79.01 3,869,042
09/17/2015 79.68 80.67 79.21 79.43 1,991,806
09/16/2015 78.93 79.8 78.76 79.59 1,739,625
09/15/2015 77.92 79.29 77.7 78.89 1,706,312
09/14/2015 78.48 78.74 77.57 77.76 1,411,292
09/11/2015 77.28 78.37 77.21 78.31 1,508,926
09/10/2015 77.1 78.78 77.082 77.92 2,212,400
09/09/2015 78.49 78.97 77.329 77.51 3,022,701
09/08/2015 77.34 78.25 77.02 78.2 1,764,401
09/04/2015 76.24 76.9 75.73 76.15 1,858,821
09/03/2015 77.1 78.09 77.02 77.55 1,952,093
09/02/2015 76.45 77.11 75.45 77.09 2,689,267
09/01/2015 75.46 76.11 74.66 75.1 2,658,259
08/31/2015 77.86 78.4 77.11 77.32 2,364,536
08/28/2015 77.76 78.8 77.75 78.41 2,596,739
08/27/2015 78.32 78.8743 76.475 78.03 3,003,632
08/26/2015 75.62 77.885 74.96 77.8 4,493,576
08/25/2015 78.5 78.605 73.45 73.52 3,563,818
08/24/2015 75.21 77.78 64.29 76.28 6,537,269
08/21/2015 81.84 82.3257 79.23 79.23 3,103,859
08/20/2015 83.71 84.01 82.71 82.71 2,275,129
08/19/2015 84.39 85.206 84.05 84.47 1,874,315
08/18/2015 84.32 85.15 84.08 84.69 2,615,335
08/17/2015 82.82 84.77 82.58 84.7 3,366,649
08/14/2015 82.16 83.17 81.94 82.99 1,937,968
08/13/2015 81.52 82.99 81.32 82.45 2,000,830
08/12/2015 80.74 81.7 80.15 81.55 1,871,449
08/11/2015 81.26 81.9 80.75 81.33 1,938,365
08/10/2015 81.01 81.96 81 81.6 2,032,083
08/07/2015 80.18 80.46 79.71 80.29 1,162,306
08/06/2015 81.78 81.875 80.08 80.3 1,505,398
08/05/2015 81.78 82.07 81 81.84 1,964,135
08/04/2015 80.54 81.39 80.14 80.68 2,746,200
08/03/2015 78.59 80.13 78.51 80.11 2,288,590
07/31/2015 80.2 80.55 79.31 79.77 2,983,959
07/30/2015 80 81.975 78.36 80.13 4,688,136
07/29/2015 80.45 82.51 80.38 82.34 2,744,269
07/28/2015 79.76 80.695 79.41 80.58 1,540,063
07/27/2015 79.61 79.957 79.22 79.72 1,649,795
07/24/2015 81.03 81.05 79.665 79.78 1,934,993
07/23/2015 81.42 81.53 80.72 80.94 1,367,121
07/22/2015 81.63 82.11 81.46 81.69 1,529,111
07/21/2015 82.18 82.28 81.13 81.41 1,952,414
07/20/2015 82.26 82.39 81.92 82.17 1,522,473
07/17/2015 83.01 83.01 82.25 82.39 1,846,361
07/16/2015 82.89 83.035 82.32 82.9 1,545,897
07/15/2015 81.95 82.565 81.5 82.5 2,390,576
07/14/2015 81.72 82.01 81.48 81.89 1,387,056
07/13/2015 81.85 82.3 81.64 81.73 1,337,739
07/10/2015 81.86 81.8682 81.08 81.52 1,371,085
07/09/2015 81.15 81.41 80.65 80.69 1,588,076
07/08/2015 80.72 80.8 79.98 80.03 1,615,780
07/07/2015 80.97 81.24 79.85 81.07 1,747,574
07/06/2015 80 80.945 80 80.83 1,503,644
07/02/2015 81.23 81.26 80.35 80.83 1,792,027
07/01/2015 79.51 81.19 79.51 80.89 1,821,155
06/30/2015 81.39 81.66 79.8 80.23 2,688,846
06/29/2015 82.8 82.8 80.85 80.91 1,774,197
06/26/2015 83.78 83.84 83.03 83.31 2,889,750
06/25/2015 83.71 83.894 83.22 83.35 1,200,144
06/24/2015 84.64 84.76 83.6 83.63 1,548,316
06/23/2015 85.29 85.29 84.53 84.77 958,821
06/22/2015 84.61 85.46 84.61 85 1,401,927
06/19/2015 84.45 84.68 83.93 84.41 2,905,921
06/18/2015 83.62 84.8001 83.37 84.58 1,555,182
06/17/2015 83.61 83.75 82.77 83.275 1,134,563
06/16/2015 82.84 83.409 82.5232 83.275 1,499,857
06/15/2015 83.25 83.445 82.43 82.92 1,679,680
06/12/2015 84.15 84.4499 83.65 83.85 1,144,565
06/11/2015 84.5 84.89 84.2 84.62 1,438,403
06/10/2015 82.96 84.64 82.84 84.175 1,625,429
06/09/2015 83.37 83.5998 82.86 83.16 1,569,069
06/08/2015 83.94 84.49 83.41 83.5 1,531,931
06/05/2015 84.1 84.57 83.23 84.26 1,353,920
06/04/2015 84.93 85.32 83.93 84.08 1,689,573
06/03/2015 85.77 85.88 85.12 85.465 1,738,389
06/02/2015 84.77 85.68 84.34 85.45 2,033,072
06/01/2015 85.7 85.98 84.51 85.3 1,617,500
05/29/2015 85.96 86 85.08 85.51 2,188,945
05/28/2015 85.87 86.29 85.615 85.97 1,297,452
05/27/2015 85.46 86.03 85.28 85.91 2,017,388
05/26/2015 86.55 86.82 85.22 85.42 1,867,570
05/22/2015 87.19 87.44 86.81 86.82 1,499,264
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
*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?