adp stock price 2005

The closing price for Automatic Data Processing (ADP) in 2005 was $22.88, on December 30, 2005. It was up 5.1% for the year. The latest price is $312.37.

DATE OPEN HIGH LOW CLOSE VOLUME
December 30 2005
$22.99
$23.04
$22.85
$22.88
1,337,849
December 29 2005
$23.30
$23.41
$23.12
$23.13
917,580
December 28 2005
$23.33
$23.38
$23.24
$23.25
1,621,054
December 27 2005
$23.28
$23.48
$23.22
$23.24
1,808,555
December 23 2005
$23.23
$23.33
$23.07
$23.18
1,371,138
December 22 2005
$23.08
$23.23
$22.90
$23.21
2,483,658
December 21 2005
$23.14
$23.34
$22.99
$23.13
1,458,772
December 20 2005
$23.15
$23.30
$22.95
$23.15
1,682,336
December 19 2005
$23.05
$23.27
$22.84
$23.12
1,572,256
December 16 2005
$23.42
$23.43
$23.11
$23.23
2,479,749
December 15 2005
$23.36
$23.43
$23.15
$23.31
1,369,120
December 14 2005
$23.25
$23.49
$23.18
$23.39
1,397,995
December 13 2005
$23.02
$23.30
$22.86
$23.19
2,301,327
December 12 2005
$23.23
$23.35
$23.06
$23.06
1,755,974
December 09 2005
$23.20
$23.33
$23.19
$23.26
1,685,488
December 08 2005
$23.36
$23.36
$22.99
$23.15
2,379,631
December 07 2005
$23.39
$23.54
$23.25
$23.34
1,348,063
December 06 2005
$23.40
$23.58
$23.26
$23.34
2,026,444
December 05 2005
$23.49
$23.59
$23.25
$23.27
1,905,268
December 02 2005
$23.49
$23.73
$23.41
$23.49
1,412,496
December 01 2005
$23.42
$23.66
$23.37
$23.60
1,759,253
November 30 2005
$23.24
$23.54
$23.21
$23.34
2,368,787
November 29 2005
$23.09
$23.32
$23.09
$23.16
2,918,806
November 28 2005
$23.31
$23.36
$22.98
$23.00
2,997,866
November 25 2005
$23.29
$23.44
$23.22
$23.35
558,467
Daily pricing data for Automatic Data Processing dates back to 3/17/1980, and may be incomplete.