Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	86.280	87.130	86.070	86.870	69.777	1,139,000
2016-10-11	87.670	87.670	85.720	86.090	69.150	1,963,500
2016-10-10	87.740	88.230	87.630	87.770	70.500	1,021,300
2016-10-07	87.790	87.790	86.860	87.370	70.179	1,580,100
2016-10-06	87.250	87.700	86.780	87.560	70.331	1,341,100
2016-10-05	87.640	87.780	87.080	87.580	70.347	1,315,500
2016-10-04	87.820	87.990	86.950	87.170	70.018	1,529,800
2016-10-03	88.160	88.160	87.550	87.630	70.387	1,364,000
2016-09-30	87.390	88.490	87.170	88.200	70.845	2,689,800
2016-09-29	87.410	88.170	87.200	87.210	70.050	1,629,000
2016-09-28	89.090	89.090	87.110	87.450	70.243	2,094,500
2016-09-27	88.280	89.070	88.100	88.950	71.448	1,269,400
2016-09-26	87.910	88.450	87.860	88.190	70.837	1,102,300
2016-09-23	88.650	89.240	88.450	88.470	71.062	1,432,000
2016-09-22	89.530	89.810	89.170	89.460	71.857	1,622,500
2016-09-21	87.820	88.970	87.710	88.880	71.391	1,797,000
2016-09-20	87.120	88.090	86.930	87.790	70.516	1,738,700
2016-09-19	87.090	87.400	86.450	86.560	69.528	1,690,900
2016-09-16	87.150	87.180	86.210	86.750	69.681	2,632,000
2016-09-15	86.480	87.790	86.230	87.480	70.267	1,452,100
2016-09-14	86.860	87.240	86.450	86.690	69.632	1,169,800
2016-09-13	87.320	87.790	86.360	86.690	69.632	1,939,900
2016-09-12	86.460	88.240	86.330	88.140	70.797	1,893,700
2016-09-09	88.570	88.990	86.550	86.570	69.536	2,013,800
2016-09-08	89.710	90.070	89.330	89.470	71.865	1,241,800
2016-09-07	89.200	89.990	89.150	89.960	72.259	1,228,500
2016-09-06	89.720	90.140	89.440	89.860	71.753	1,728,800
2016-09-02	90.880	90.990	90.060	90.390	72.176	1,737,100
2016-09-01	90.020	90.630	89.660	90.630	72.368	1,775,600
2016-08-31	89.680	90.030	89.410	89.810	71.713	1,300,700
2016-08-30	89.810	90.060	89.500	89.790	71.697	1,322,400
2016-08-29	89.840	90.300	89.490	89.590	71.537	1,108,800
2016-08-26	89.960	90.600	89.320	89.790	71.697	1,365,800
2016-08-25	89.720	89.980	89.300	89.770	71.681	1,049,000
2016-08-24	89.810	89.910	89.540	89.680	71.609	1,121,700
2016-08-23	90.080	90.190	89.780	89.980	71.849	1,181,900
2016-08-22	89.820	90.020	89.540	89.910	71.793	1,110,300
2016-08-19	89.520	89.970	89.100	89.850	71.745	1,436,600
2016-08-18	89.570	89.900	89.390	89.830	71.729	1,025,400
2016-08-17	89.800	89.860	88.790	89.330	71.330	1,773,400
2016-08-16	90.040	90.250	89.550	89.560	71.513	939,800
2016-08-15	90.480	90.660	90.160	90.350	72.144	919,300
2016-08-12	90.030	90.400	90.010	90.130	71.968	929,700
2016-08-11	90.090	90.650	90.010	90.400	72.184	1,375,600
2016-08-10	89.930	90.120	89.510	90.040	71.897	1,102,000
2016-08-09	89.440	90.340	89.440	89.970	71.841	1,332,600
2016-08-08	89.590	89.880	89.190	89.440	71.418	1,831,000
2016-08-05	89.000	89.720	88.540	89.670	71.601	1,959,300
2016-08-04	88.110	88.660	88.030	88.410	70.595	1,483,500
2016-08-03	88.240	88.300	87.550	88.190	70.419	2,249,100
2016-08-02	88.700	88.940	87.860	87.970	70.244	2,384,300
2016-08-01	88.060	89.710	87.850	88.670	70.803	3,353,700
2016-07-29	91.380	91.380	88.930	88.950	71.026	3,899,700
2016-07-28	93.000	93.000	91.370	91.730	73.246	3,609,200
2016-07-27	95.660	95.730	94.750	94.930	75.801	2,050,400
2016-07-26	95.560	96.000	95.080	95.720	76.432	1,412,400
2016-07-25	95.160	95.360	94.870	95.290	76.089	1,247,900
2016-07-22	95.510	95.690	94.750	95.440	76.208	1,221,100
2016-07-21	95.100	95.420	94.390	94.880	75.761	1,262,400
2016-07-20	95.560	95.640	95.040	95.390	76.169	1,090,100

← NewerPage 43 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.