The closing price for Automatic Data Processing (ADP) in 2005 was $22.77, on December 30, 2005. It was up 5.1% for the year. The latest price is $305.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $22.87 | $22.92 | $22.74 | $22.77 | 1,337,849 |
December 29 2005 | $23.19 | $23.29 | $23.01 | $23.02 | 917,580 |
December 28 2005 | $23.21 | $23.27 | $23.12 | $23.13 | 1,621,054 |
December 27 2005 | $23.16 | $23.36 | $23.10 | $23.12 | 1,808,555 |
December 23 2005 | $23.11 | $23.21 | $22.95 | $23.06 | 1,371,138 |
December 22 2005 | $22.97 | $23.12 | $22.79 | $23.10 | 2,483,658 |
December 21 2005 | $23.02 | $23.23 | $22.88 | $23.01 | 1,458,772 |
December 20 2005 | $23.04 | $23.19 | $22.83 | $23.03 | 1,682,336 |
December 19 2005 | $22.94 | $23.16 | $22.72 | $23.00 | 1,572,256 |
December 16 2005 | $23.31 | $23.31 | $23.00 | $23.11 | 2,479,749 |
December 15 2005 | $23.24 | $23.31 | $23.04 | $23.19 | 1,369,120 |
December 14 2005 | $23.14 | $23.38 | $23.06 | $23.28 | 1,397,995 |
December 13 2005 | $22.91 | $23.19 | $22.74 | $23.08 | 2,301,327 |
December 12 2005 | $23.12 | $23.24 | $22.95 | $22.95 | 1,755,974 |
December 09 2005 | $23.09 | $23.21 | $23.07 | $23.14 | 1,685,488 |
December 08 2005 | $23.25 | $23.25 | $22.88 | $23.03 | 2,379,631 |
December 07 2005 | $23.28 | $23.42 | $23.14 | $23.22 | 1,348,063 |
December 06 2005 | $23.28 | $23.46 | $23.15 | $23.22 | 2,026,444 |
December 05 2005 | $23.37 | $23.47 | $23.13 | $23.16 | 1,905,268 |
December 02 2005 | $23.37 | $23.62 | $23.29 | $23.37 | 1,412,496 |
December 01 2005 | $23.30 | $23.55 | $23.26 | $23.49 | 1,759,253 |
November 30 2005 | $23.13 | $23.42 | $23.10 | $23.22 | 2,368,787 |
November 29 2005 | $22.97 | $23.21 | $22.97 | $23.04 | 2,918,806 |
November 28 2005 | $23.20 | $23.24 | $22.87 | $22.88 | 2,997,866 |
November 25 2005 | $23.17 | $23.32 | $23.11 | $23.24 | 558,467 |
Daily pricing data for Automatic Data Processing dates back to 3/17/1980, and may be incomplete.
