Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	88.360	88.650	86.960	86.990	68.188	3,040,200
2015-10-29	87.910	88.530	86.570	88.360	69.262	2,476,200
2015-10-28	88.320	89.250	86.900	87.910	68.909	3,400,800
2015-10-27	90.110	90.380	89.090	90.330	70.806	2,031,600
2015-10-26	90.230	90.670	89.730	90.110	70.634	2,297,400
2015-10-23	90.000	90.600	89.680	90.530	70.963	1,833,000
2015-10-22	87.930	89.820	87.720	89.690	70.305	2,104,400
2015-10-21	87.700	88.480	87.320	87.450	68.549	1,607,900
2015-10-20	87.060	87.620	86.950	87.420	68.525	1,309,200
2015-10-19	86.570	87.600	86.500	87.300	68.431	1,439,200
2015-10-16	86.300	86.980	85.920	86.690	67.953	1,844,500
2015-10-15	85.620	85.970	84.930	85.970	67.389	1,233,900
2015-10-14	85.300	85.900	84.940	85.140	66.738	1,227,600
2015-10-13	85.210	85.710	84.870	85.160	66.754	1,402,300
2015-10-12	85.030	85.770	85.030	85.680	67.161	1,045,300
2015-10-09	85.360	85.990	84.980	85.240	66.816	2,190,100
2015-10-08	83.560	85.440	83.220	85.120	66.722	2,131,300
2015-10-07	82.590	83.860	82.590	83.650	65.570	1,717,700
2015-10-06	82.460	82.910	82.230	82.440	64.622	1,860,700
2015-10-05	82.200	83.030	81.890	82.700	64.825	1,904,600
2015-10-02	79.800	81.380	78.740	81.360	63.775	2,738,100
2015-10-01	80.910	81.180	80.000	80.890	63.407	2,209,100
2015-09-30	80.140	80.430	79.290	80.360	62.991	2,674,400
2015-09-29	78.560	79.280	78.300	79.090	61.996	2,046,200
2015-09-28	79.980	80.430	78.530	78.620	61.627	1,835,800
2015-09-25	80.440	81.470	79.370	80.300	62.944	2,231,800
2015-09-24	78.610	79.870	78.120	79.580	62.380	1,793,900
2015-09-23	79.360	79.780	78.870	79.370	62.215	1,157,600
2015-09-22	78.440	79.310	78.190	79.190	62.074	1,753,100
2015-09-21	79.380	80.380	79.060	79.900	62.631	1,671,200
2015-09-18	78.560	79.990	78.540	79.010	61.933	3,876,400
2015-09-17	79.680	80.670	79.210	79.430	62.262	2,013,100
2015-09-16	78.930	79.800	78.760	79.590	62.388	1,739,600
2015-09-15	77.920	79.290	77.700	78.890	61.839	1,706,300
2015-09-14	78.480	78.740	77.570	77.760	60.953	1,411,300
2015-09-11	77.280	78.370	77.210	78.310	61.384	1,508,900
2015-09-10	77.100	78.780	77.080	77.920	61.079	2,214,600
2015-09-09	78.490	78.970	77.330	77.510	60.757	3,022,700
2015-09-08	77.340	78.250	77.020	78.200	60.914	1,764,400
2015-09-04	76.240	76.900	75.730	76.150	59.317	1,858,800
2015-09-03	77.100	78.090	77.020	77.550	60.408	1,952,100
2015-09-02	76.450	77.110	75.450	77.090	60.049	2,689,100
2015-09-01	75.460	76.110	74.660	75.100	58.499	2,658,300
2015-08-31	77.860	78.400	77.110	77.320	60.228	2,364,500
2015-08-28	77.760	78.800	77.750	78.410	61.077	2,596,700
2015-08-27	78.320	78.870	76.470	78.030	60.781	3,004,600
2015-08-26	75.620	77.890	74.960	77.800	60.602	4,492,900
2015-08-25	78.500	78.610	73.450	73.520	57.268	3,565,100
2015-08-24	75.210	77.780	64.290	76.280	59.418	6,545,600
2015-08-21	81.840	82.330	79.230	79.230	61.716	3,103,900
2015-08-20	83.710	84.010	82.710	82.710	64.427	2,275,400
2015-08-19	84.390	85.210	84.050	84.470	65.798	1,874,300
2015-08-18	84.320	85.150	84.080	84.690	65.969	2,615,300
2015-08-17	82.820	84.770	82.580	84.700	65.977	3,366,600
2015-08-14	82.160	83.170	81.940	82.990	64.645	2,018,400
2015-08-13	81.520	82.990	81.320	82.450	64.224	2,000,800
2015-08-12	80.740	81.700	80.150	81.550	63.523	1,871,300
2015-08-11	81.260	81.900	80.750	81.330	63.352	1,938,400
2015-08-10	81.010	81.960	81.000	81.600	63.562	2,032,100
2015-08-07	80.180	80.460	79.710	80.290	62.542	1,161,900

← NewerPage 47 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.