Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	81.000	81.520	80.490	80.750	63.688	2,015,100
2016-01-27	80.980	81.830	79.890	80.480	63.475	1,719,700
2016-01-26	80.090	81.450	80.050	80.890	63.798	1,664,500
2016-01-25	80.370	81.010	79.990	80.090	63.167	1,798,500
2016-01-22	80.830	81.180	79.820	81.110	63.972	1,940,200
2016-01-21	78.690	79.980	77.770	79.250	62.505	2,672,400
2016-01-20	78.090	79.040	76.900	78.220	61.692	3,056,500
2016-01-19	78.920	79.460	78.260	79.110	62.394	2,523,000
2016-01-15	76.840	78.400	76.650	77.920	61.456	2,967,800
2016-01-14	77.600	79.510	77.500	78.990	62.300	2,864,100
2016-01-13	79.340	79.800	77.120	77.340	60.998	1,860,000
2016-01-12	78.860	79.500	78.440	79.470	62.678	1,975,200
2016-01-11	78.450	79.030	77.710	78.510	61.921	2,127,300
2016-01-08	78.930	79.250	77.800	78.130	61.621	2,487,000
2016-01-07	79.640	80.350	78.460	78.780	62.134	5,031,300
2016-01-06	81.080	81.710	80.880	81.260	64.090	1,511,000
2016-01-05	82.660	83.210	81.820	82.270	64.887	2,036,700
2016-01-04	82.930	83.190	81.250	82.070	64.729	2,246,300
2015-12-31	85.780	86.340	84.550	84.720	66.819	1,420,100
2015-12-30	86.740	87.100	86.330	86.380	68.128	744,400
2015-12-29	86.500	87.250	86.440	86.840	68.491	975,400
2015-12-28	85.450	85.920	85.020	85.750	67.631	968,000
2015-12-24	85.920	86.320	85.660	85.940	67.781	640,200
2015-12-23	85.390	85.960	84.860	85.730	67.616	1,056,600
2015-12-22	84.760	85.230	83.660	84.860	66.929	1,772,400
2015-12-21	83.810	84.190	83.280	84.140	66.362	1,432,800
2015-12-18	84.130	84.680	83.210	83.280	65.683	3,879,400
2015-12-17	86.290	86.730	84.760	84.810	66.890	1,756,200
2015-12-16	86.060	86.360	84.730	86.200	67.986	1,535,100
2015-12-15	85.310	86.070	84.910	85.470	67.411	1,830,700
2015-12-14	83.660	84.730	83.240	84.600	66.724	1,528,500
2015-12-11	84.290	84.910	83.140	83.330	65.723	1,945,400
2015-12-10	85.080	86.300	84.700	85.460	67.403	1,748,700
2015-12-09	85.650	86.610	84.480	84.950	67.000	1,486,500
2015-12-08	85.780	86.670	85.370	86.320	67.663	1,659,800
2015-12-07	87.050	87.370	86.220	86.600	67.882	1,295,500
2015-12-04	85.440	87.540	85.440	87.430	68.533	1,531,100
2015-12-03	86.960	87.140	84.940	85.260	66.832	1,584,300
2015-12-02	87.330	87.900	86.810	86.910	68.125	1,586,400
2015-12-01	86.810	87.970	86.490	87.560	68.635	1,391,900
2015-11-30	86.970	87.080	86.180	86.260	67.616	2,379,400
2015-11-27	86.480	87.040	86.230	86.690	67.953	488,800
2015-11-25	86.740	86.880	86.360	86.410	67.734	752,300
2015-11-24	86.990	87.250	85.880	86.710	67.969	1,100,700
2015-11-23	87.260	87.630	87.000	87.350	68.470	1,174,400
2015-11-20	86.940	87.650	86.490	87.290	68.423	1,800,300
2015-11-19	86.610	86.730	86.260	86.390	67.718	1,059,400
2015-11-18	86.280	86.550	85.450	86.500	67.804	1,390,800
2015-11-17	86.450	86.630	85.580	85.890	67.326	1,419,300
2015-11-16	85.160	86.540	85.060	86.520	67.820	1,133,600
2015-11-13	85.870	86.670	85.000	85.050	66.667	1,289,400
2015-11-12	87.000	87.360	86.210	86.220	67.585	1,189,100
2015-11-11	87.380	87.950	86.800	87.180	68.337	1,214,700
2015-11-10	86.470	87.300	86.310	86.950	68.157	1,547,200
2015-11-09	87.040	87.200	86.200	86.760	68.008	1,369,800
2015-11-06	86.710	87.880	86.250	87.630	68.690	1,686,000
2015-11-05	87.310	87.390	86.500	86.980	68.180	1,311,700
2015-11-04	87.160	87.390	86.830	86.960	68.165	1,593,100
2015-11-03	86.880	87.200	86.470	86.730	67.984	1,706,100
2015-11-02	86.990	87.460	86.440	86.990	68.188	1,903,700

← NewerPage 46 of 79 · 4,733 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.