The closing price for Automatic Data Processing (ADP) in 2013 was $55.74, on December 31, 2013. It was up 42.7% for the year. The latest price is $304.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $56.04 | $56.26 | $55.63 | $55.74 | 1,258,139 |
December 30 2013 | $55.75 | $55.94 | $55.54 | $55.93 | 818,599 |
December 27 2013 | $55.85 | $55.97 | $55.57 | $55.68 | 823,497 |
December 26 2013 | $55.50 | $55.79 | $55.28 | $55.70 | 996,967 |
December 24 2013 | $55.03 | $55.39 | $54.91 | $55.34 | 682,944 |
December 23 2013 | $55.40 | $55.46 | $54.99 | $55.14 | 1,624,442 |
December 20 2013 | $54.79 | $55.35 | $54.48 | $55.17 | 4,040,375 |
December 19 2013 | $54.74 | $55.08 | $54.41 | $54.79 | 2,828,365 |
December 18 2013 | $53.61 | $54.60 | $53.20 | $54.56 | 3,256,287 |
December 17 2013 | $52.98 | $53.48 | $52.85 | $53.29 | 1,950,082 |
December 16 2013 | $53.48 | $53.79 | $53.25 | $53.48 | 1,548,129 |
December 13 2013 | $53.57 | $53.65 | $53.10 | $53.13 | 1,884,817 |
December 12 2013 | $53.26 | $53.63 | $53.19 | $53.22 | 3,402,421 |
December 11 2013 | $54.01 | $54.19 | $53.27 | $53.41 | 3,309,251 |
December 10 2013 | $54.07 | $54.20 | $53.72 | $53.83 | 2,278,456 |
December 09 2013 | $54.64 | $54.69 | $53.86 | $54.17 | 2,705,581 |
December 06 2013 | $54.47 | $54.69 | $54.25 | $54.62 | 2,130,727 |
December 05 2013 | $54.13 | $54.53 | $53.75 | $53.84 | 2,527,327 |
December 04 2013 | $54.77 | $54.94 | $53.98 | $54.39 | 2,120,249 |
December 03 2013 | $55.09 | $55.41 | $54.64 | $55.08 | 3,243,075 |
December 02 2013 | $54.81 | $54.94 | $54.46 | $54.55 | 1,557,583 |
November 29 2013 | $54.97 | $55.29 | $54.83 | $54.86 | 951,065 |
November 27 2013 | $55.05 | $55.21 | $54.82 | $55.07 | 1,211,213 |
November 26 2013 | $57.03 | $57.47 | $54.71 | $55.06 | 2,641,911 |
November 25 2013 | $54.85 | $55.12 | $54.81 | $54.93 | 1,921,721 |
Daily pricing data for Automatic Data Processing dates back to 3/17/1980, and may be incomplete.
