The closing price for Automatic Data Processing (ADP) in December 2013 was $54.53, on December 31, 2013. It was up 1.7% for the month. The latest price is $214.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $54.83 | $55.04 | $54.43 | $54.53 | 1,258,139 |
December 30 2013 | $54.54 | $54.73 | $54.33 | $54.72 | 818,599 |
December 27 2013 | $54.64 | $54.76 | $54.37 | $54.48 | 823,497 |
December 26 2013 | $54.29 | $54.58 | $54.08 | $54.50 | 996,967 |
December 24 2013 | $53.84 | $54.19 | $53.72 | $54.14 | 682,944 |
December 23 2013 | $54.20 | $54.26 | $53.80 | $53.95 | 1,624,442 |
December 20 2013 | $53.60 | $54.15 | $53.30 | $53.97 | 4,040,375 |
December 19 2013 | $53.55 | $53.89 | $53.23 | $53.60 | 2,828,365 |
December 18 2013 | $52.45 | $53.42 | $52.05 | $53.38 | 3,256,287 |
December 17 2013 | $51.83 | $52.32 | $51.71 | $52.13 | 1,950,082 |
December 16 2013 | $52.32 | $52.62 | $52.09 | $52.32 | 1,548,129 |
December 13 2013 | $52.41 | $52.48 | $51.95 | $51.98 | 1,884,817 |
December 12 2013 | $52.11 | $52.47 | $52.03 | $52.07 | 3,402,421 |
December 11 2013 | $52.84 | $53.01 | $52.11 | $52.26 | 3,309,251 |
December 10 2013 | $52.89 | $53.02 | $52.56 | $52.66 | 2,278,456 |
December 09 2013 | $53.46 | $53.51 | $52.69 | $53.00 | 2,705,581 |
December 06 2013 | $53.29 | $53.51 | $53.08 | $53.43 | 2,130,727 |
December 05 2013 | $52.96 | $53.34 | $52.59 | $52.67 | 2,527,327 |
December 04 2013 | $53.59 | $53.75 | $52.81 | $53.21 | 2,120,249 |
December 03 2013 | $53.89 | $54.21 | $53.46 | $53.89 | 3,243,075 |
December 02 2013 | $53.63 | $53.75 | $53.28 | $53.37 | 1,557,583 |
Daily pricing data for Automatic Data Processing dates back to 3/17/1980, and may be incomplete.
