The closing price for Automatic Data Processing (ADP) in 2007 was $25.10, on December 31, 2007. It was up 3.4% for the year. The latest price is $260.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $25.09 | $25.21 | $24.97 | $25.10 | 1,199,025 |
December 28 2007 | $25.09 | $25.37 | $25.05 | $25.20 | 1,185,130 |
December 27 2007 | $25.52 | $25.57 | $25.09 | $25.11 | 1,700,755 |
December 26 2007 | $25.59 | $25.70 | $25.42 | $25.59 | 987,627 |
December 24 2007 | $25.46 | $25.93 | $25.44 | $25.80 | 840,696 |
December 21 2007 | $25.35 | $25.40 | $25.20 | $25.35 | 3,551,630 |
December 20 2007 | $25.32 | $25.42 | $25.00 | $25.08 | 2,457,393 |
December 19 2007 | $25.24 | $25.44 | $24.99 | $25.18 | 2,199,865 |
December 18 2007 | $25.07 | $25.27 | $24.96 | $25.19 | 2,019,105 |
December 17 2007 | $25.27 | $25.34 | $24.95 | $24.95 | 1,954,638 |
December 14 2007 | $25.54 | $25.75 | $25.22 | $25.33 | 2,191,094 |
December 13 2007 | $25.55 | $25.92 | $25.53 | $25.87 | 1,657,017 |
December 12 2007 | $26.01 | $26.15 | $25.46 | $25.73 | 2,707,631 |
December 11 2007 | $26.07 | $26.17 | $25.47 | $25.50 | 2,048,378 |
December 10 2007 | $25.63 | $26.16 | $25.60 | $26.09 | 1,841,535 |
December 07 2007 | $25.67 | $25.78 | $25.47 | $25.51 | 1,963,408 |
December 06 2007 | $25.53 | $25.68 | $25.42 | $25.68 | 2,199,751 |
December 05 2007 | $25.35 | $25.77 | $25.35 | $25.54 | 2,630,862 |
December 04 2007 | $25.13 | $25.45 | $25.08 | $25.17 | 3,128,947 |
December 03 2007 | $25.21 | $25.59 | $25.08 | $25.34 | 2,399,873 |
November 30 2007 | $25.42 | $25.50 | $25.12 | $25.24 | 3,741,843 |
November 29 2007 | $25.44 | $25.64 | $25.37 | $25.41 | 2,327,091 |
November 28 2007 | $25.24 | $25.58 | $25.23 | $25.54 | 3,161,864 |
November 27 2007 | $25.39 | $25.39 | $24.96 | $25.24 | 3,652,090 |
November 26 2007 | $25.67 | $25.74 | $25.16 | $25.17 | 2,599,654 |
Daily pricing data for Automatic Data Processing dates back to 3/17/1980, and may be incomplete.
