Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	89.110	89.810	88.890	89.650	71.148	1,413,800
2016-04-21	90.620	90.710	89.230	89.350	70.910	1,538,900
2016-04-20	90.680	90.790	90.100	90.120	71.521	1,898,900
2016-04-19	91.000	91.000	90.270	90.740	72.013	1,910,600
2016-04-18	89.960	90.760	89.710	90.700	71.982	1,301,000
2016-04-15	90.830	90.830	89.750	90.150	71.545	1,750,800
2016-04-14	90.530	90.650	89.960	90.260	71.633	1,802,500
2016-04-13	90.540	90.540	89.700	90.240	71.617	1,663,500
2016-04-12	89.930	90.160	89.410	90.110	71.514	1,503,800
2016-04-11	90.950	90.990	89.690	89.710	71.196	1,561,600
2016-04-08	90.320	90.680	89.940	90.330	71.688	1,086,700
2016-04-07	90.070	90.450	89.410	89.800	71.267	1,655,300
2016-04-06	89.690	90.940	89.340	90.840	72.093	1,886,300
2016-04-05	90.690	90.690	89.400	89.750	71.228	1,783,700
2016-04-04	90.080	90.400	89.470	89.710	71.196	1,179,100
2016-04-01	88.740	90.370	88.740	90.260	71.633	1,626,500
2016-03-31	89.070	90.000	89.070	89.710	71.196	1,482,400
2016-03-30	89.710	89.780	89.060	89.150	70.752	1,506,800
2016-03-29	88.420	89.460	88.250	89.430	70.974	1,711,500
2016-03-28	88.800	88.960	88.230	88.300	70.077	1,325,100
2016-03-24	88.230	88.770	87.770	88.750	70.434	1,035,400
2016-03-23	88.560	88.790	88.210	88.530	70.260	1,189,100
2016-03-22	88.790	89.010	88.410	88.640	70.347	1,215,600
2016-03-21	88.210	89.330	88.140	89.010	70.641	1,575,200
2016-03-18	89.240	89.240	88.020	88.640	70.347	3,207,900
2016-03-17	87.760	89.090	87.620	88.840	70.506	1,481,800
2016-03-16	86.990	87.880	86.710	87.660	69.569	1,088,000
2016-03-15	86.550	87.340	86.410	87.320	69.299	1,194,500
2016-03-14	86.810	87.440	86.570	87.270	69.260	1,312,000
2016-03-11	86.310	87.490	85.670	87.270	69.260	1,863,300
2016-03-10	86.210	86.750	84.360	85.200	67.617	1,528,400
2016-03-09	85.330	85.770	85.030	85.720	68.030	1,636,300
2016-03-08	85.600	86.140	85.050	85.490	67.426	1,758,100
2016-03-07	85.480	86.460	85.480	86.090	67.900	1,400,000
2016-03-04	85.910	86.360	85.330	86.190	67.978	1,582,700
2016-03-03	84.850	85.720	84.850	85.650	67.553	1,700,500
2016-03-02	86.360	86.370	85.010	85.650	67.553	2,059,300
2016-03-01	85.620	86.770	85.260	86.770	68.436	1,579,900
2016-02-29	85.410	86.040	84.670	84.690	66.795	1,925,500
2016-02-26	86.540	86.570	85.220	85.660	67.560	1,403,000
2016-02-25	86.110	86.120	84.830	85.920	67.765	1,426,300
2016-02-24	83.920	85.470	83.090	85.260	67.245	1,727,200
2016-02-23	86.120	86.480	84.690	84.850	66.922	1,863,500
2016-02-22	85.990	86.760	85.950	86.400	68.144	1,618,600
2016-02-19	84.820	85.690	84.390	85.560	67.482	2,065,300
2016-02-18	85.480	85.700	84.760	84.910	66.969	1,563,100
2016-02-17	84.180	85.440	83.900	85.330	67.300	1,907,800
2016-02-16	83.050	84.020	82.590	83.780	66.078	2,065,400
2016-02-12	81.270	81.880	80.570	81.740	64.469	1,518,700
2016-02-11	79.380	80.550	79.080	80.210	63.262	2,842,400
2016-02-10	81.820	82.570	80.590	80.830	63.751	1,872,500
2016-02-09	80.950	81.830	80.350	80.670	63.625	2,247,500
2016-02-08	80.400	81.500	78.980	81.250	64.082	2,347,000
2016-02-05	82.800	82.990	80.940	81.310	64.130	2,248,300
2016-02-04	82.030	82.900	81.550	82.800	65.305	1,822,800
2016-02-03	83.120	83.240	80.810	82.150	64.792	3,047,800
2016-02-02	82.730	82.950	81.700	82.170	64.808	3,690,300
2016-02-01	80.720	83.420	80.540	82.970	65.439	2,837,500
2016-01-29	81.520	83.120	81.170	83.090	65.533	2,836,400
2016-01-28	81.000	81.520	80.490	80.750	63.688	2,015,100

← NewerPage 45 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.