Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	86.840	87.200	85.850	86.760	67.184	1,549,800
2015-05-11	87.280	87.720	87.060	87.210	67.532	1,701,300
2015-05-08	86.820	87.810	86.770	87.350	67.640	1,465,100
2015-05-07	85.620	86.590	84.980	86.300	66.827	1,656,300
2015-05-06	85.720	86.170	84.790	85.410	66.138	1,610,400
2015-05-05	86.560	86.560	85.150	85.610	66.293	1,534,400
2015-05-04	86.460	86.990	86.120	86.500	66.982	1,992,500
2015-05-01	84.530	86.280	84.520	86.030	66.618	2,086,000
2015-04-30	85.220	86.000	84.320	84.540	65.464	2,194,400
2015-04-29	85.080	85.940	84.760	85.390	66.123	1,914,600
2015-04-28	84.800	85.650	84.370	85.610	66.293	1,639,400
2015-04-27	85.420	85.460	84.520	84.700	65.588	1,467,000
2015-04-24	85.650	85.650	84.320	85.000	65.821	1,187,100
2015-04-23	85.120	86.100	85.020	85.770	66.417	1,000,100
2015-04-22	85.140	85.490	84.610	85.310	66.061	993,600
2015-04-21	85.160	86.120	84.800	85.100	65.898	1,552,500
2015-04-20	83.840	84.910	83.600	84.800	65.666	1,412,600
2015-04-17	84.640	85.010	83.300	83.530	64.682	1,965,600
2015-04-16	85.560	85.750	85.250	85.380	66.115	1,463,400
2015-04-15	85.900	86.080	85.610	85.760	66.409	1,481,200
2015-04-14	85.740	86.140	85.200	85.620	66.301	1,366,700
2015-04-13	86.120	86.700	85.760	85.920	66.533	1,331,700
2015-04-10	86.760	86.790	86.160	86.340	66.858	1,857,500
2015-04-09	86.450	86.740	85.670	86.600	67.060	1,155,400
2015-04-08	85.690	86.700	85.530	86.570	67.036	1,328,500
2015-04-07	86.230	86.630	85.820	85.860	66.487	1,039,600
2015-04-06	85.660	86.660	85.420	86.250	66.789	1,449,700
2015-04-02	85.850	86.580	85.470	85.920	66.533	1,699,900
2015-04-01	85.730	85.730	84.330	85.260	66.022	1,502,900
2015-03-31	85.350	86.340	85.180	85.640	66.316	1,682,200
2015-03-30	84.960	86.170	84.920	85.890	66.510	1,139,800
2015-03-27	84.340	84.910	84.200	84.630	65.534	1,425,000
2015-03-26	84.260	84.770	83.910	84.410	65.364	1,598,900
2015-03-25	87.130	87.160	84.740	84.740	65.619	1,707,100
2015-03-24	87.150	87.600	86.960	86.970	67.346	1,167,800
2015-03-23	88.020	88.020	87.290	87.310	67.609	1,592,900
2015-03-20	87.800	88.010	87.480	87.770	67.966	4,119,100
2015-03-19	87.380	87.790	87.270	87.370	67.656	2,143,900
2015-03-18	86.630	87.760	85.560	87.350	67.640	1,927,000
2015-03-17	86.910	87.320	86.560	86.640	67.091	1,985,500
2015-03-16	86.520	87.530	86.200	87.350	67.640	1,663,800
2015-03-13	86.090	86.470	85.320	85.880	66.502	1,650,600
2015-03-12	85.410	86.490	85.120	86.390	66.897	1,190,700
2015-03-11	84.990	85.440	84.640	84.990	65.813	1,721,800
2015-03-10	86.060	86.310	85.150	85.150	65.557	1,915,300
2015-03-09	86.400	87.000	85.860	86.840	66.858	1,481,000
2015-03-06	86.330	86.970	85.840	86.000	66.212	2,011,000
2015-03-05	86.590	86.910	86.260	86.750	66.789	2,728,600
2015-03-04	88.250	88.300	86.520	86.580	66.658	3,306,000
2015-03-03	89.550	89.990	88.330	88.700	68.291	3,012,200
2015-03-02	88.880	90.230	88.580	90.180	69.430	1,771,400
2015-02-27	88.850	89.440	88.450	88.840	68.398	1,815,900
2015-02-26	89.190	89.250	88.610	88.840	68.398	1,426,300
2015-02-25	89.330	89.700	88.790	89.070	68.575	1,617,900
2015-02-24	89.170	89.380	88.510	89.260	68.722	1,418,900
2015-02-23	88.730	89.240	88.230	89.170	68.652	1,801,400
2015-02-20	87.810	88.750	87.040	88.690	68.283	2,010,900
2015-02-19	87.610	87.830	86.860	87.730	67.544	1,568,100
2015-02-18	86.600	87.730	86.600	87.590	67.436	1,764,200
2015-02-17	87.760	88.070	86.550	87.110	67.066	3,990,400

← NewerPage 49 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.