The closing price for Automatic Data Processing (ADP) in December 2013 was $55.17, on December 31, 2013. It was up 1.7% for the month. The latest price is $300.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $55.47 | $55.68 | $55.06 | $55.17 | 1,258,139 |
December 30 2013 | $55.18 | $55.37 | $54.97 | $55.36 | 818,599 |
December 27 2013 | $55.28 | $55.40 | $55.00 | $55.11 | 823,497 |
December 26 2013 | $54.93 | $55.21 | $54.71 | $55.13 | 996,967 |
December 24 2013 | $54.47 | $54.82 | $54.35 | $54.77 | 682,944 |
December 23 2013 | $54.83 | $54.89 | $54.43 | $54.58 | 1,624,442 |
December 20 2013 | $54.22 | $54.78 | $53.92 | $54.60 | 4,040,375 |
December 19 2013 | $54.18 | $54.52 | $53.85 | $54.23 | 2,828,365 |
December 18 2013 | $53.06 | $54.04 | $52.65 | $54.00 | 3,256,287 |
December 17 2013 | $52.44 | $52.93 | $52.31 | $52.74 | 1,950,082 |
December 16 2013 | $52.93 | $53.23 | $52.70 | $52.93 | 1,548,129 |
December 13 2013 | $53.02 | $53.10 | $52.56 | $52.59 | 1,884,817 |
December 12 2013 | $52.72 | $53.08 | $52.64 | $52.67 | 3,402,421 |
December 11 2013 | $53.46 | $53.63 | $52.72 | $52.87 | 3,309,251 |
December 10 2013 | $53.51 | $53.64 | $53.17 | $53.28 | 2,278,456 |
December 09 2013 | $54.08 | $54.13 | $53.31 | $53.61 | 2,705,581 |
December 06 2013 | $53.91 | $54.13 | $53.70 | $54.06 | 2,130,727 |
December 05 2013 | $53.57 | $53.97 | $53.20 | $53.29 | 2,527,327 |
December 04 2013 | $54.21 | $54.38 | $53.43 | $53.83 | 2,120,249 |
December 03 2013 | $54.52 | $54.84 | $54.08 | $54.52 | 3,243,075 |
December 02 2013 | $54.25 | $54.37 | $53.91 | $53.99 | 1,557,583 |
Daily pricing data for Automatic Data Processing dates back to 3/17/1980, and may be incomplete.
