Automatic Data Processing Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	101.81	103.01	101.24	101.93	82.815	1,693,500
2017-04-04	101.33	101.53	100.86	101.45	82.425	1,143,300
2017-04-03	102.23	102.57	101.02	101.27	82.279	1,637,600
2017-03-31	102.14	102.62	101.98	102.39	83.189	1,374,500
2017-03-30	102.07	102.45	101.77	102.17	83.010	1,225,400
2017-03-29	102.91	103.03	101.88	102.13	82.978	2,245,100
2017-03-28	102.53	103.62	102.21	103.28	83.912	1,485,900
2017-03-27	102.73	103.26	102.37	102.91	83.612	1,504,500
2017-03-24	103.75	104.17	103.06	103.38	83.993	1,359,900
2017-03-23	103.49	104.25	103.10	103.52	84.107	1,010,200
2017-03-22	103.35	103.74	102.89	103.68	84.237	2,010,300
2017-03-21	104.90	104.96	102.99	103.12	83.782	1,612,700
2017-03-20	105.17	105.18	104.22	104.45	84.863	1,323,400
2017-03-17	104.31	105.20	104.03	105.11	85.399	2,890,300
2017-03-16	104.65	104.89	103.90	104.25	84.700	1,231,100
2017-03-15	104.27	104.79	103.66	104.67	85.042	1,500,200
2017-03-14	104.66	104.76	103.69	103.97	84.473	1,848,300
2017-03-13	104.49	104.90	104.14	104.84	85.180	1,802,700
2017-03-10	103.87	104.63	103.54	104.55	84.944	1,556,800
2017-03-09	103.57	104.08	102.92	103.40	84.010	1,393,800
2017-03-08	103.62	104.13	103.34	103.71	84.262	1,577,200
2017-03-07	104.54	104.85	103.90	104.27	84.253	1,881,500
2017-03-06	103.88	105.00	103.88	104.95	84.803	1,678,300
2017-03-03	103.95	104.61	103.63	104.50	84.439	1,216,400
2017-03-02	104.14	104.37	103.86	104.07	84.092	1,697,200
2017-03-01	103.66	104.71	103.23	104.53	84.464	1,828,200
2017-02-28	102.68	102.81	102.24	102.62	82.920	2,060,700
2017-02-27	102.93	103.14	102.47	102.70	82.985	1,188,300
2017-02-24	101.63	103.01	101.30	103.00	83.227	1,774,500
2017-02-23	100.79	101.78	100.49	101.64	82.128	1,459,300
2017-02-22	99.090	100.68	99.090	100.42	81.143	1,677,400
2017-02-21	99.390	99.590	98.750	99.220	80.173	2,099,400
2017-02-17	99.600	99.700	98.820	99.680	80.545	1,577,500
2017-02-16	99.590	99.880	99.190	99.880	80.706	1,314,700
2017-02-15	98.890	99.660	98.540	99.650	80.520	1,579,800
2017-02-14	98.420	99.600	98.320	99.440	80.351	1,614,900
2017-02-13	98.060	98.600	98.060	98.580	79.656	1,500,800
2017-02-10	97.700	98.300	97.460	97.820	79.042	1,214,700
2017-02-09	96.770	97.990	96.310	97.650	78.904	3,380,800
2017-02-08	96.190	97.060	96.050	96.580	78.040	1,297,300
2017-02-07	96.500	96.860	95.910	96.290	77.805	1,521,400
2017-02-06	96.680	97.070	96.070	96.470	77.951	1,770,600
2017-02-03	97.210	97.400	96.510	96.870	78.274	2,936,000
2017-02-02	95.230	97.190	95.030	96.320	77.830	3,975,500
2017-02-01	96.030	97.320	94.110	95.250	76.965	8,013,700
2017-01-31	101.79	102.13	100.77	100.99	81.603	2,609,800
2017-01-30	101.56	102.01	100.90	101.97	82.395	1,648,300
2017-01-27	101.44	102.15	101.18	101.71	82.185	1,804,500
2017-01-26	102.41	102.66	102.00	102.04	82.452	2,119,600
2017-01-25	103.46	103.65	102.38	102.70	82.985	1,979,300
2017-01-24	102.25	103.35	102.14	103.24	83.421	1,687,900
2017-01-23	102.81	103.10	101.86	102.20	82.581	1,486,700
2017-01-20	103.00	103.74	102.80	103.24	83.421	1,653,200
2017-01-19	102.79	103.27	102.70	102.97	83.203	1,531,000
2017-01-18	103.49	103.49	102.73	102.91	83.155	1,485,300
2017-01-17	103.32	103.54	102.89	103.07	83.284	1,277,000
2017-01-13	103.77	104.09	103.17	103.77	83.849	1,627,600
2017-01-12	102.98	103.92	102.24	103.80	83.874	1,546,400
2017-01-11	102.27	103.58	102.27	103.20	83.389	1,783,800
2017-01-10	102.25	103.04	102.04	102.20	82.581	1,638,700

← NewerPage 41 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2014-10-01	1139:1000
2007-04-02	10000:9033
1999-01-04	2:1
1996-01-02	2:1
1991-05-01	2:1

Dividends

Ex-date	Amount
2026-09-11	1.7000 USD
2026-06-12	1.7000 USD
2026-03-13	1.7000 USD
2025-12-12	1.7000 USD
2025-09-12	1.5400 USD
2025-06-13	1.5400 USD
2025-03-14	1.5400 USD
2024-12-13	1.5400 USD
2024-09-13	1.4000 USD
2024-06-14	1.4000 USD
2024-03-07	1.4000 USD
2023-12-07	1.4000 USD
2023-09-07	1.2500 USD
2023-06-08	1.2500 USD
2023-03-09	1.2500 USD
2022-12-08	1.2500 USD
2022-09-08	1.0400 USD
2022-06-09	1.0400 USD
2022-03-10	1.0400 USD
2021-12-09	1.0400 USD
2021-09-09	0.9300 USD
2021-06-10	0.9300 USD
2021-03-11	0.9300 USD
2020-12-10	0.9300 USD
2020-09-10	0.9100 USD
2020-06-11	0.9100 USD
2020-03-12	0.9100 USD
2019-12-12	0.9100 USD
2019-09-12	0.7900 USD
2019-06-13	0.7900 USD
2019-03-07	0.7900 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.