ADP: Historical Prices for Automatic Data Processing, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	43.11	43.64	43.11	43.45	2,389,600	43.45
19-Nov-09	43.52	43.70	42.92	43.44	3,686,700	43.44
18-Nov-09	43.84	44.01	43.55	43.81	3,464,100	43.81
17-Nov-09	44.05	44.05	43.67	44.01	2,566,400	44.01
16-Nov-09	43.54	44.00	43.49	43.94	3,555,500	43.94
13-Nov-09	43.36	43.55	43.19	43.51	3,200,700	43.51
12-Nov-09	43.39	43.78	43.20	43.32	3,798,200	43.32
11-Nov-09	43.23	43.64	43.01	43.39	2,995,700	43.39
10-Nov-09	42.61	43.24	42.58	43.13	2,893,500	43.13
9-Nov-09	42.31	42.95	42.23	42.95	3,239,800	42.95
6-Nov-09	41.70	42.32	41.52	42.32	2,853,700	42.32
5-Nov-09	41.09	42.24	40.94	42.24	3,348,400	42.24
4-Nov-09	41.00	41.27	40.39	40.80	3,393,200	40.80
3-Nov-09	40.33	40.66	40.00	40.65	4,642,800	40.65
2-Nov-09	39.95	40.66	39.70	40.44	4,339,400	40.44
30-Oct-09	40.38	40.63	39.80	39.80	5,388,900	39.80
29-Oct-09	40.19	40.45	39.98	40.25	3,260,500	40.25
28-Oct-09	40.25	40.37	39.98	40.01	3,811,100	40.01
27-Oct-09	40.46	40.90	40.13	40.23	2,804,300	40.23
26-Oct-09	40.26	41.23	40.14	40.37	2,770,900	40.37
23-Oct-09	40.84	41.11	40.19	40.37	2,505,700	40.37
22-Oct-09	40.30	41.14	40.10	41.00	2,917,600	41.00
21-Oct-09	40.23	40.91	40.18	40.30	2,894,400	40.30
20-Oct-09	40.67	40.74	39.98	40.19	2,865,400	40.19
19-Oct-09	40.79	41.12	40.52	40.81	3,350,700	40.81
16-Oct-09	40.54	40.84	40.07	40.62	3,764,300	40.62
15-Oct-09	40.47	40.87	40.24	40.85	3,985,800	40.85
14-Oct-09	39.94	40.88	39.94	40.80	4,030,400	40.80
13-Oct-09	40.01	40.01	39.61	39.90	2,149,700	39.90
12-Oct-09	40.05	40.31	39.60	40.04	1,952,100	40.04
9-Oct-09	39.69	40.21	39.51	40.17	2,716,400	40.17
8-Oct-09	39.45	39.95	39.33	39.72	3,156,600	39.72
7-Oct-09	38.92	39.11	38.72	39.02	1,866,800	39.02
6-Oct-09	38.69	39.04	38.51	38.79	3,710,600	38.79
5-Oct-09	38.53	38.90	38.51	38.78	2,737,800	38.78
2-Oct-09	38.89	39.35	38.55	38.79	4,463,900	38.79
1-Oct-09	39.17	39.40	38.73	38.95	3,938,300	38.95
30-Sep-09	39.46	39.52	38.75	39.30	3,379,200	39.30
29-Sep-09	39.75	39.92	39.20	39.37	2,253,600	39.37
28-Sep-09	38.92	39.98	38.83	39.88	2,669,500	39.88
25-Sep-09	39.33	39.53	38.91	38.91	3,344,500	38.91
24-Sep-09	39.84	39.87	38.57	39.18	5,564,900	39.18
23-Sep-09	39.70	40.44	39.56	39.85	3,783,500	39.85
22-Sep-09	39.28	39.95	39.01	39.82	2,921,100	39.82
21-Sep-09	39.20	39.44	38.85	39.19	2,043,400	39.19
18-Sep-09	39.60	39.60	39.05	39.39	4,105,900	39.39
17-Sep-09	39.15	39.50	39.12	39.28	2,446,200	39.28
16-Sep-09	38.99	39.40	38.35	39.34	4,244,100	39.34
15-Sep-09	38.26	38.81	38.14	38.67	3,043,900	38.67
14-Sep-09	38.19	38.46	38.12	38.39	2,632,200	38.39
11-Sep-09	38.26	38.47	38.02	38.40	2,821,200	38.40
10-Sep-09	38.36	38.56	37.99	38.31	3,256,300	38.31
9-Sep-09	38.35	38.53	38.18	38.44	3,237,000	38.44
9-Sep-09	$ 0.33 Dividend
8-Sep-09	38.46	38.86	38.26	38.75	3,320,500	38.42
4-Sep-09	37.88	38.83	37.64	38.57	3,571,800	38.24
3-Sep-09	37.37	37.86	37.27	37.81	2,548,800	37.49
2-Sep-09	37.70	37.81	37.37	37.67	3,953,900	37.35
1-Sep-09	38.34	38.79	37.59	37.78	5,039,000	37.46
31-Aug-09	38.46	38.64	38.14	38.35	2,615,600	38.02
28-Aug-09	38.68	38.88	38.16	38.56	2,004,500	38.23
27-Aug-09	38.50	38.73	38.15	38.61	2,838,300	38.28
26-Aug-09	39.49	39.49	38.46	38.62	3,671,000	38.29
25-Aug-09	39.01	39.50	38.92	38.99	3,227,100	38.66
24-Aug-09	39.04	39.25	38.87	39.22	3,159,400	38.89
21-Aug-09	38.52	39.11	37.80	39.07	4,198,200	38.74
20-Aug-09	37.59	38.01	37.37	37.99	4,003,400	37.67
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions