Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	94.850	95.050	94.660	95.020	75.873	925,500
2016-07-18	95.290	95.380	94.810	94.930	75.801	879,700
2016-07-15	95.700	95.770	94.930	95.060	75.905	1,355,900
2016-07-14	95.750	95.780	95.010	95.210	76.025	1,330,500
2016-07-13	95.290	95.390	94.670	95.140	75.969	1,365,500
2016-07-12	95.580	95.730	94.750	94.810	75.705	2,262,800
2016-07-11	95.000	95.640	94.840	95.140	75.969	1,822,500
2016-07-08	94.120	94.590	93.640	94.470	75.434	2,148,200
2016-07-07	93.170	93.680	92.870	93.500	74.659	1,734,900
2016-07-06	93.430	93.630	92.680	93.420	74.596	2,298,900
2016-07-05	92.530	93.650	92.330	93.310	74.508	2,940,500
2016-07-01	92.000	92.970	91.790	92.750	74.061	2,456,800
2016-06-30	89.370	91.870	88.730	91.870	73.358	2,944,800
2016-06-29	88.470	89.340	88.280	89.130	71.170	2,274,300
2016-06-28	86.310	87.940	85.950	87.920	70.204	2,531,100
2016-06-27	85.940	86.400	85.230	85.660	68.399	2,606,400
2016-06-24	86.230	88.480	86.040	86.720	69.246	4,044,500
2016-06-23	89.740	89.940	89.120	89.940	71.817	1,363,900
2016-06-22	89.660	89.760	88.740	88.820	70.922	1,504,400
2016-06-21	89.300	89.520	88.920	89.340	71.338	1,725,600
2016-06-20	88.670	89.460	88.560	89.040	71.098	2,061,700
2016-06-17	88.090	88.150	86.930	87.610	69.956	2,708,700
2016-06-16	87.210	88.190	86.920	88.030	70.292	1,469,400
2016-06-15	87.530	88.010	87.230	87.610	69.956	2,080,500
2016-06-14	86.970	87.580	86.970	87.490	69.860	2,348,500
2016-06-13	87.020	87.670	86.910	87.160	69.597	3,189,400
2016-06-10	86.550	87.310	86.520	87.090	69.541	1,635,700
2016-06-09	87.030	87.660	86.880	87.630	69.972	1,517,700
2016-06-08	86.600	87.230	86.310	87.220	69.645	1,797,300
2016-06-07	87.700	87.970	86.790	86.870	68.942	2,481,000
2016-06-06	87.520	88.000	87.360	87.690	69.593	1,392,200
2016-06-03	87.650	87.650	86.720	87.330	69.307	1,399,900
2016-06-02	88.040	88.120	87.510	88.090	69.910	1,092,300
2016-06-01	87.600	88.180	87.450	88.120	69.934	1,685,800
2016-05-31	88.370	88.370	87.330	87.840	69.712	2,035,500
2016-05-27	87.740	88.080	87.530	88.040	69.871	1,078,000
2016-05-26	87.390	87.930	87.090	87.700	69.601	1,042,500
2016-05-25	87.670	88.010	87.430	87.520	69.458	1,405,100
2016-05-24	85.990	87.490	85.860	87.460	69.410	2,163,300
2016-05-23	85.490	85.700	85.200	85.250	67.657	1,076,000
2016-05-20	85.460	86.080	85.290	85.470	67.831	1,382,000
2016-05-19	84.760	85.260	84.360	85.140	67.569	1,493,900
2016-05-18	85.280	86.010	84.910	85.600	67.934	1,269,300
2016-05-17	86.330	86.850	85.090	85.350	67.736	1,508,500
2016-05-16	86.030	87.000	85.900	86.700	68.807	1,731,600
2016-05-13	86.420	86.870	85.740	85.760	68.061	1,862,000
2016-05-12	87.310	87.310	86.110	86.540	68.680	1,692,600
2016-05-11	88.190	88.490	86.660	86.670	68.783	1,954,800
2016-05-10	87.430	88.530	87.160	88.500	70.236	4,131,800
2016-05-09	87.150	87.690	86.770	87.160	69.172	3,340,900
2016-05-06	86.140	87.120	86.090	86.850	68.926	4,489,300
2016-05-05	86.670	87.910	86.280	86.450	68.609	5,092,700
2016-05-04	88.320	88.740	87.870	88.390	70.148	1,192,800
2016-05-03	89.190	89.490	87.850	88.810	70.482	3,258,700
2016-05-02	88.240	89.600	88.210	89.430	70.974	2,228,300
2016-04-29	88.400	88.890	87.770	88.440	70.188	2,293,000
2016-04-28	87.840	90.890	87.400	89.100	70.712	2,953,700
2016-04-27	89.730	90.450	89.610	90.120	71.521	2,406,500
2016-04-26	89.820	90.330	89.320	89.790	71.260	1,631,900
2016-04-25	89.540	89.630	89.000	89.580	71.093	1,143,200

← NewerPage 44 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.