Home > Quotes > ADP > Historical Prices
ADP

Automatic Data Processing, Inc. Historical Stock Prices

$69.04
*  
0.56
  negative  
0.8%
Get ADP Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ADP After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  69.73  69.98  68.92  69.04 1,898,834
06/18/2013 68.67 69.68 68.61 69.6 1,253,057
06/17/2013 68.56 69.085 68.39 68.7 1,695,701
06/14/2013 68.05 68.535 67.85 68.01 1,422,558
06/13/2013 67.33 68.49 67.16 68.28 1,547,276
06/12/2013 68.25 68.34 67.26 67.33 1,445,356
06/11/2013 68.33 68.69 67.98 68.11 1,594,937
06/10/2013 68.96 69.1 68.58 68.78 1,139,241
06/07/2013 68.51 69.05 68.1801 68.91 2,050,579
06/06/2013 67.68 68.03 67.28 67.94 2,296,765
06/05/2013 68.63 68.9 67.79 67.86 1,734,960
06/04/2013 69.45 69.87 68.62 68.97 1,776,311
06/03/2013 68.66 69.61 68.66 69.55 2,161,792
05/31/2013 69.43 70.16 68.59 68.72 3,118,522
05/30/2013 70.01 70.2 69.81 69.81 1,493,156
05/29/2013 70 70.2 69.5 69.77 1,487,412
05/28/2013 70.5 71.055 70.22 70.49 1,838,212
05/24/2013 69.67 69.85 69.29 69.85 1,569,804
05/23/2013 69.91 70.21 69.72 69.93 1,938,190
05/22/2013 71.09 71.18 70.02 70.26 2,787,174
05/21/2013 71.03 71.428 70.81 71.03 1,959,283
05/20/2013 72 72 70.82 71.05 2,152,846
05/17/2013 71.46 72 71 71.99 2,554,995
05/16/2013 71.52 71.91 70.88 70.98 1,923,623
05/15/2013 70.85 71.75 70.75 71.74 2,246,241
05/14/2013 70.2 70.91 70.19 70.81 1,820,895
05/13/2013 69.78 70.165 69.74 70.08 1,357,260
05/10/2013 70.12 70.27 69.58 70.03 1,652,934
05/09/2013 68.89 70.25 68.8 70 3,062,630
05/08/2013 68.64 68.8 68.41 68.56 2,447,974
05/07/2013 68.82 69.09 68.53 68.65 1,955,674
05/06/2013 69.16 69.16 68.53 68.685 1,338,980
05/03/2013 68.52 69.28 68.02 69.23 1,879,793
05/02/2013 66.83 67.74 66.6 67.39 1,679,410
05/01/2013 67.39 67.39 66.7 66.82 1,541,116
04/30/2013 66.99 67.35 66.87 67.34 1,641,649
04/29/2013 66.55 67.25 66.4 67.14 949,416
04/26/2013 66.76 66.7705 66.2 66.59 862,137
04/25/2013 66.93 66.98 66.49 66.77 1,526,278
04/24/2013 66.7 66.95 66.445 66.67 1,282,094
04/23/2013 65.94 66.385 65.41 66.36 1,268,414
04/22/2013 65.21 65.68 64.71 65.5 1,382,805
04/19/2013 64.37 65.43 64.37 65.23 2,144,702
04/18/2013 65.83 65.87 64.38 64.63 1,454,589
04/17/2013 64.82 65.42 63.98 65.35 2,980,239
04/16/2013 64.71 65.47 64.52 65.41 1,539,315
04/15/2013 65.8 65.9 64.44 64.46 1,821,943
04/12/2013 66.13 66.13 65.51 65.91 1,511,889
04/11/2013 65.64 66.21 65.47 66.11 1,196,455
04/10/2013 64.44 65.7 64.29 65.66 1,392,708
04/09/2013 64.35 64.72 63.84 64.46 1,504,992
04/08/2013 63.69 64.26 63.54 64.26 1,087,044
04/05/2013 64.1 64.11 63.3 63.77 1,689,621
04/04/2013 64.85 65.06 64.32 64.72 1,206,445
04/03/2013 65.26 65.49 64.56 64.75 1,597,750
04/02/2013 65.15 65.68 64.85 65.28 1,929,151
04/01/2013 64.66 65.18 64.5 64.685 1,498,854
03/28/2013 64.5 65.12 64.33 65.03 2,213,530
03/27/2013 64.4 64.73 64.095 64.66 1,511,388
03/26/2013 64.04 64.8 64.04 64.79 1,919,106
03/25/2013 64.45 64.549 63.56 63.93 1,712,092
03/22/2013 64 64.225 63.65 64.08 1,580,494
03/21/2013 63.98 64.39 63.43 63.73 2,219,952
03/20/2013 64.65 64.82 64.16 64.425 1,643,036
03/19/2013 64.31 64.46 63.66 64.31 1,573,016
03/18/2013 63.87 64.469 63.8 64.22 1,639,710
03/15/2013 64.67 65.05 64.37 64.48 3,560,880
03/14/2013 64.2 65.03 64.2 65.02 2,501,573
03/13/2013 64 64.21 63.85 64.18 1,425,390
03/12/2013 63.9 63.98 63.75 63.97 1,956,495
03/11/2013 63.38 63.89 63.34 63.87 1,798,946
03/08/2013 63.26 63.71 63.16 63.35 2,093,716
03/07/2013 62.48 63.57 62.3 63.34 3,539,409
03/06/2013 62.54 62.56 62.03 62.3 1,552,234
03/05/2013 62 62.7 61.92 62.66 1,809,912
03/04/2013 61.32 61.89 61.1 61.835 1,763,774
03/01/2013 61.29 61.75 60.69 61.65 1,703,353
02/28/2013 61.7 61.715 61.36 61.36 1,941,943
02/27/2013 60.86 61.83 60.66 61.59 1,655,306
02/26/2013 61.12 61.37 60.72 61.08 1,954,782
02/25/2013 61.48 61.74 60.76 60.77 2,578,118
02/22/2013 60.71 61.02 60.34 61.01 1,570,009
02/21/2013 61.16 61.16 60.07 60.27 2,297,485
02/20/2013 61.43 61.76 61.13 61.21 2,000,610
02/19/2013 61.22 61.49 61.09 61.46 1,661,840
02/15/2013 61.26 61.26 60.75 61.22 2,192,741
02/14/2013 60.25 60.78 60.03 60.74 1,704,835
02/13/2013 60.56 60.79 60.05 60.45 1,806,080
02/12/2013 60.24 60.57 60 60.36 1,342,315
02/11/2013 60.79 60.98 60.28 60.34 1,366,376
02/08/2013 60.71 61 60.51 60.925 1,813,162
02/07/2013 60.63 60.74 59.83 60.5 2,097,846
02/06/2013 60.97 61.2 60.19 60.77 1,957,186
02/05/2013 59.84 61.25 59.56 61.23 3,085,645
02/04/2013 60.5 60.75 59.48 59.55 2,815,425
02/01/2013 59.88 60.72 59.78 60.65 2,511,304
01/31/2013 59.33 59.77 59.26 59.29 2,600,093
01/30/2013 60.16 60.25 59.34 59.47 1,911,068
01/29/2013 59.52 60.34 59.325 60.27 2,337,243
01/28/2013 60 60 59.62 59.64 1,385,632
01/25/2013 59.98 60 59.535 59.89 1,447,541
01/24/2013 59.79 59.97 59.44 59.71 1,812,714
01/23/2013 59.97 59.97 59.41 59.56 1,772,693
01/22/2013 59.65 59.97 59.27 59.96 2,175,273
01/18/2013 59.18 59.73 59.08 59.72 2,515,632
01/17/2013 59.16 59.35 58.91 59.17 1,215,028
01/16/2013 59.28 59.36 58.795 58.83 1,660,860
01/15/2013 59.3 59.31 58.91 59.14 1,846,731
01/14/2013 59.42 59.55 59.17 59.41 1,770,466
01/11/2013 59.93 60 59.185 59.42 1,335,924
01/10/2013 59.48 59.49 58.97 59.32 1,818,680
01/09/2013 59.4 59.42 58.87 59.11 1,940,626
01/08/2013 58.79 59.32 58.6 59.25 1,689,444
01/07/2013 58.82 59.09 58.43 58.91 1,503,773
01/04/2013 58.82 59.29 58.556 59.1376 1,855,365
01/03/2013 58.61 58.83 57.75 58.62 2,251,483
01/02/2013 58.06 58.55 57.75 58.39 2,824,866
12/31/2012 55.99 57.01 55.99 56.93 2,086,620
12/28/2012 56.44 57.01 56.29 56.33 1,517,491
12/27/2012 57.11 57.2 56.26 56.89 1,757,900
12/26/2012 57.48 57.67 56.87 57.1 990,318
12/24/2012 57.42 57.66 57.18 57.48 825,746
12/21/2012 57.48 58.219 57.23 57.58 4,359,108
12/20/2012 58.25 58.38 57.73 58.37 1,732,404
12/19/2012 58.41 58.565 57.95 58.12 2,634,785
12/18/2012 58.04 58.48 57.41 58.26 2,401,012
12/17/2012 57.32 58.115 57.06 57.95 1,983,526
12/14/2012 57.39 57.67 57.34 57.4 1,360,575
12/13/2012 57.45 57.89 57.29 57.58 1,735,319
12/12/2012 57.98 58.25 57.28 57.4 1,370,445
12/11/2012 57.56 58.38 57.41 58.03 2,098,637
12/10/2012 57.22 57.91 57.164 57.33 1,898,668
12/07/2012 57.57 57.9 56.93 57.31 1,536,198
12/06/2012 57.22 57.75 57.21 57.54 1,494,638
12/05/2012 56.67 57.42 56.56 57.24 1,447,054
12/04/2012 56.5 56.77 56.27 56.67 1,421,781
12/03/2012 57 57.09 56.29 56.41 1,474,536
11/30/2012 56.4 56.86 56.3401 56.745 2,595,673
11/29/2012 56.18 56.37 55.86 56.28 1,726,754
11/28/2012 55.19 55.91 55.05 55.89 1,449,852
11/27/2012 55.56 55.79 55.34 55.38 1,204,097
11/26/2012 55.88 55.99 55.43 55.67 1,249,670
11/23/2012 55.62 56.14 55.5 56.12 760,838
11/21/2012 55.01 55.435 54.97 55.4 1,250,105
11/20/2012 55.21 55.31 54.653 55.06 1,580,086
11/19/2012 55.33 55.45 54.69 55.22 2,156,813
11/16/2012 54.58 54.79 54.02 54.74 2,759,456
11/15/2012 54.83 55.19 54.49 54.67 2,599,575
11/14/2012 55.67 55.75 54.63 54.765 2,241,693
11/13/2012 55.04 56.05 55.03 55.59 1,612,376
11/12/2012 55.27 55.73 55.2 55.42 1,510,527
11/09/2012 55.16 55.8 54.88 55.3 1,987,573
11/08/2012 56.1 56.48 55.37 55.38 1,967,169
11/07/2012 56.73 56.91 55.88 56.36 2,574,585
11/06/2012 56.75 57.69 56.47 57.31 2,038,037
11/05/2012 57.14 57.15 55.84 56.4 3,883,541
11/02/2012 59.7 59.75 57.36 57.37 2,905,142
11/01/2012 58.72 59.45 57.8 59.36 3,343,651
10/31/2012 58.34 58.58 57.7 57.79 2,064,858
10/26/2012 58.15 58.37 57.8 58.19 1,559,747
10/25/2012 58.31 58.359 57.91 58.23 1,413,165
10/24/2012 58.2 58.3 57.59 57.86 1,648,238
10/23/2012 57.77 57.93 57.31 57.69 1,733,409
10/22/2012 58.2 58.69 57.85 58.2 1,620,772
10/19/2012 59.19 59.34 58.3 58.42 2,350,321
10/18/2012 59.36 59.37 58.96 59.1132 2,251,078
10/17/2012 58.71 59.39 58.71 59.33 1,646,717
10/16/2012 59 59.44 58.91 59.23 1,241,282
10/15/2012 58.49 58.98 58.21 58.91 1,949,308
10/12/2012 58.53 58.77 58.28 58.3203 2,017,890
10/11/2012 58.61 58.68 58.255 58.36 1,750,242
10/10/2012 58.63 58.635 58.15 58.2 1,479,573
10/09/2012 59.09 59.31 58.4 58.48 1,519,806
10/08/2012 59.32 59.33 58.965 59.22 1,045,197
10/05/2012 59.61 59.96 59.37 59.53 2,573,387
10/04/2012 59 59.09 58.71 58.9 2,346,765
10/03/2012 58.74 58.99 58.41 58.87 1,347,914
10/02/2012 58.53 58.75 58.37 58.495 2,193,498
10/01/2012 58.54 58.94 58.35 58.51 2,013,651
09/28/2012 58.38 58.82 58.03 58.66 1,875,503
09/27/2012 58.16 58.68 58.06 58.43 1,618,183
09/26/2012 58.45 58.63 57.97 58.08 2,549,694
09/25/2012 57.86 58.61 57.85 58.39 2,593,496
09/24/2012 58.6 59.05 58.3902 58.86 1,305,982
09/21/2012 58.89 59.1799 58.63 58.64 3,014,380
09/20/2012 58.28 58.67 58.19 58.64 2,136,620
09/19/2012 58.61 58.72 58.43 58.45 2,024,634
09/18/2012 58.31 58.52 58.19 58.465 2,992,012
09/17/2012 58.32 58.57 58.19 58.41 1,579,580
09/14/2012 57.8 58.47 57.79 58.45 2,851,387
09/13/2012 57.04 58.08 57.04 57.78 3,212,608
09/12/2012 58.02 58.12 57.34 57.39 2,933,262
09/11/2012 58.89 59.15 58.7407 58.84 1,856,100
09/10/2012 59.12 59.48 58.99 59.04 1,139,812
09/07/2012 59.43 59.5 59.02 59.25 2,001,982
09/06/2012 58.55 59.4 58.55 59.36 1,880,609
09/05/2012 58.12 58.3387 57.89 58.19 1,167,130
09/04/2012 57.86 58.23 57.425 58.1 1,778,286
08/31/2012 58.38 58.45 57.84 58.08 1,997,205
08/30/2012 58.15 58.28 57.88 57.93 1,383,891
08/29/2012 58.32 58.5 58.05 58.38 843,257
08/28/2012 58.28 58.59 58.12 58.39 1,341,744
08/27/2012 58.5 58.79 58.3688 58.51 1,055,557
08/24/2012 57.95 58.49 57.8 58.42 1,738,128
08/23/2012 57.91 58.12 57.6 57.97 1,074,575
08/22/2012 58.01 58.39 57.755 58.08 1,400,257
08/21/2012 58.28 58.56 58.01 58.17 1,442,485
08/20/2012 58.54 58.67 58.24 58.36 1,196,313
08/17/2012 58.66 58.66 58.19 58.51 1,598,972
08/16/2012 57.84 58.61 57.83 58.43 1,549,828
08/15/2012 57.63 57.99 57.55 57.84 1,422,389
08/14/2012 57.54 57.78 57.205 57.78 1,941,309
08/13/2012 57.43 57.59 56.896 57.17 1,541,895
08/10/2012 57 57.64 56.93 57.61 1,505,269
08/09/2012 57.4 57.46 56.985 57.15 1,019,079
08/08/2012 57.2 57.57 57.132 57.47 1,217,623
08/07/2012 57.12 57.3 56.9 57.22 1,414,044
08/06/2012 57 57.17 56.74 56.79 1,317,419
08/03/2012 56.52 57.02 56.41 56.93 1,785,111
08/02/2012 55.69 55.95 55.28 55.75 2,109,563
08/01/2012 56.74 56.74 55.71 55.85 2,854,182
07/31/2012 57.24 57.37 56.53 56.55 2,401,158
07/30/2012 57.29 57.99 57.11 57.34 1,972,321
07/27/2012 56.9 57.7199 56.72 57.6 2,252,939
07/26/2012 56.36 56.93 55.99 56.52 2,378,650
07/25/2012 55.59 55.77 55.12 55.41 1,977,203
07/24/2012 55.66 55.68 54.85 55.25 1,549,488
07/23/2012 55.26 55.71 54.87 55.52 1,653,904
07/20/2012 56.55 56.62 56 56.095 3,936,669
07/19/2012 56.75 56.94 56.21 56.5 2,234,580
07/18/2012 55.99 56.97 55.89 56.85 1,891,198
07/17/2012 56.05 56.25 55.34 56.04 1,639,648
07/16/2012 55.54 56.01 55.45 55.68 1,611,330
07/13/2012 55.33 56 55.27 55.84 1,913,182
07/12/2012 55.25 55.54 54.93 55.38 2,115,877
07/11/2012 55.46 55.67 55.11 55.45 1,803,436
07/10/2012 55.88 55.97 55.17 55.42 1,978,749
07/09/2012 55.51 55.56 55.08 55.52 1,386,985
07/06/2012 55.98 56.33 55.12 55.43 1,965,899
07/05/2012 55.66 56.69 55.55 56.47 2,481,468
07/03/2012 55.92 56 55.53 56 1,348,611
07/02/2012 55.39 55.78 55.31 55.76 1,918,120
06/29/2012 55.04 55.66 54.85 55.66 2,777,177
06/28/2012 54.26 54.29 53.56 54.18 2,414,006
06/27/2012 54.23 54.82 54.14 54.48 1,841,101
06/26/2012 53.88 54.1 53.55 53.93 1,840,070
06/25/2012 54.13 54.43 53.78 53.92 2,439,070
06/22/2012 54.84 54.8712 54.49 54.7 2,512,700
06/21/2012 55.54 55.58 54.49 54.54 2,269,248
06/20/2012 55.53 55.56 54.85 55.31 2,142,030
06/19/2012 55.33 55.73 55.17 55.47 2,109,432
06/18/2012 54.78 55.18 54.63 55.1 1,589,512
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.