Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	81.780	81.880	80.080	80.300	62.550	1,505,400
2015-08-05	81.780	82.070	81.000	81.840	63.749	1,963,200
2015-08-04	80.540	81.390	80.140	80.680	62.846	2,749,300
2015-08-03	78.590	80.130	78.510	80.110	62.402	2,291,300
2015-07-31	80.200	80.550	79.310	79.770	62.137	2,984,000
2015-07-30	80.000	81.980	78.360	80.130	62.417	4,688,100
2015-07-29	80.450	82.510	80.380	82.340	64.139	2,744,700
2015-07-28	79.760	80.690	79.410	80.580	62.768	1,540,100
2015-07-27	79.610	79.960	79.220	79.720	62.098	1,649,800
2015-07-24	81.030	81.050	79.670	79.780	62.145	1,935,600
2015-07-23	81.420	81.530	80.720	80.940	63.048	1,368,600
2015-07-22	81.630	82.110	81.460	81.690	63.632	1,529,100
2015-07-21	82.180	82.280	81.130	81.410	63.414	1,964,300
2015-07-20	82.260	82.390	81.920	82.170	64.006	1,522,500
2015-07-17	83.010	83.010	82.250	82.390	64.178	1,846,400
2015-07-16	82.890	83.040	82.320	82.900	64.575	1,545,800
2015-07-15	81.950	82.570	81.500	82.500	64.263	2,390,600
2015-07-14	81.720	82.010	81.480	81.890	63.788	1,387,100
2015-07-13	81.850	82.300	81.640	81.730	63.664	1,337,700
2015-07-10	81.860	81.870	81.080	81.520	63.500	1,371,100
2015-07-09	81.150	81.410	80.650	80.690	62.853	1,587,000
2015-07-08	80.720	80.800	79.980	80.030	62.339	1,615,800
2015-07-07	80.970	81.240	79.850	81.070	63.150	1,747,600
2015-07-06	80.000	80.940	80.000	80.830	62.963	1,503,600
2015-07-02	81.230	81.260	80.350	80.830	62.963	1,792,000
2015-07-01	79.510	81.190	79.510	80.890	63.009	1,821,000
2015-06-30	81.390	81.660	79.800	80.230	62.495	2,688,800
2015-06-29	82.800	82.800	80.850	80.910	63.025	1,774,200
2015-06-26	83.780	83.840	83.030	83.310	64.894	2,889,800
2015-06-25	83.710	83.890	83.220	83.350	64.926	1,200,100
2015-06-24	84.640	84.760	83.600	83.630	65.144	1,548,300
2015-06-23	85.290	85.290	84.530	84.770	66.032	957,800
2015-06-22	84.610	85.460	84.610	85.000	66.211	1,400,900
2015-06-19	84.450	84.680	83.930	84.410	65.751	2,906,400
2015-06-18	83.620	84.800	83.370	84.580	65.884	1,556,500
2015-06-17	83.610	83.750	82.770	83.280	64.871	1,134,600
2015-06-16	82.840	83.410	82.520	83.280	64.871	1,499,900
2015-06-15	83.250	83.450	82.430	82.920	64.591	1,679,700
2015-06-12	84.150	84.450	83.650	83.850	65.315	1,144,600
2015-06-11	84.500	84.890	84.200	84.620	65.915	1,438,400
2015-06-10	82.960	84.640	82.840	84.180	65.572	1,625,400
2015-06-09	83.370	83.600	82.860	83.160	64.396	1,569,500
2015-06-08	83.940	84.490	83.410	83.500	64.659	1,531,900
2015-06-05	84.100	84.570	83.230	84.260	65.248	1,353,900
2015-06-04	84.930	85.320	83.930	84.080	65.108	1,689,600
2015-06-03	85.770	85.880	85.120	85.470	66.185	1,738,400
2015-06-02	84.770	85.680	84.340	85.450	66.169	2,033,000
2015-06-01	85.700	85.980	84.510	85.300	66.053	1,617,500
2015-05-29	85.960	86.000	85.080	85.510	66.216	2,188,900
2015-05-28	85.870	86.290	85.620	85.970	66.572	1,297,500
2015-05-27	85.460	86.030	85.280	85.910	66.525	2,017,400
2015-05-26	86.550	86.820	85.220	85.420	66.146	1,867,600
2015-05-22	87.190	87.440	86.810	86.820	67.230	1,498,400
2015-05-21	87.360	87.620	87.080	87.270	67.578	1,517,400
2015-05-20	88.060	88.060	87.420	87.430	67.702	1,767,700
2015-05-19	87.800	88.120	87.420	87.900	68.066	1,875,700
2015-05-18	87.370	87.810	87.010	87.480	67.741	1,593,300
2015-05-15	88.250	88.400	87.510	87.770	67.966	1,606,300
2015-05-14	86.970	88.030	86.520	87.990	68.136	1,892,400
2015-05-13	86.650	87.260	86.200	86.310	66.835	1,950,000

← NewerPage 48 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.