Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	87.950	88.750	87.780	88.750	68.329	1,936,600
2015-02-12	87.200	87.790	86.980	87.750	67.559	1,873,000
2015-02-11	86.710	87.230	86.300	86.820	66.843	1,816,000
2015-02-10	86.190	86.750	85.650	86.520	66.612	2,552,200
2015-02-09	86.010	86.490	85.740	86.010	66.219	1,700,900
2015-02-06	87.150	87.350	86.230	86.440	66.551	2,391,200
2015-02-05	86.430	87.190	85.890	87.170	67.113	2,151,300
2015-02-04	87.140	87.180	85.670	86.580	66.658	3,659,200
2015-02-03	84.180	85.360	83.510	85.140	65.550	3,449,000
2015-02-02	81.820	83.500	81.710	83.440	64.241	2,810,200
2015-01-30	83.960	84.240	82.470	82.530	63.540	4,076,700
2015-01-29	84.450	84.820	83.500	84.350	64.941	2,968,900
2015-01-28	85.860	86.300	84.460	84.530	65.080	2,137,000
2015-01-27	85.710	86.440	84.780	85.630	65.927	1,697,300
2015-01-26	86.250	86.890	85.490	86.570	66.651	1,527,100
2015-01-23	86.650	87.180	86.390	86.850	66.866	2,088,000
2015-01-22	85.000	86.790	84.000	86.610	66.681	1,980,000
2015-01-21	84.560	85.150	84.100	84.560	65.103	1,729,500
2015-01-20	84.830	85.220	83.790	84.970	65.419	1,572,100
2015-01-16	83.560	84.640	83.160	84.570	65.111	2,261,500
2015-01-15	83.870	84.340	83.330	83.700	64.441	1,434,800
2015-01-14	83.080	83.990	82.970	83.740	64.472	1,792,200
2015-01-13	84.800	85.500	83.290	83.980	64.657	1,924,100
2015-01-12	84.720	85.040	83.810	84.150	64.787	1,326,100
2015-01-09	85.050	85.190	84.110	84.560	65.103	1,751,600
2015-01-08	83.960	85.180	83.640	85.170	65.573	3,358,700
2015-01-07	82.220	83.320	81.800	83.260	64.102	2,079,000
2015-01-06	83.300	83.740	81.960	82.540	63.548	2,569,700
2015-01-05	83.250	84.440	82.950	83.230	64.079	3,270,900
2015-01-02	82.980	84.180	82.520	83.290	64.125	1,866,600
2014-12-31	84.380	84.870	83.360	83.370	64.187	1,798,200
2014-12-30	84.740	84.910	84.010	84.110	64.757	1,427,700
2014-12-29	85.020	85.240	84.820	84.870	65.342	1,242,600
2014-12-26	85.570	85.910	85.130	85.200	65.596	1,006,300
2014-12-24	85.130	85.610	85.030	85.240	65.627	1,060,300
2014-12-23	86.310	86.470	85.140	85.170	65.573	2,340,700
2014-12-22	84.720	85.720	84.610	85.700	65.981	1,672,100
2014-12-19	85.450	86.150	84.660	84.710	65.219	4,230,500
2014-12-18	85.870	85.940	85.030	85.680	65.965	3,535,500
2014-12-17	82.620	84.860	82.620	84.690	65.203	1,906,200
2014-12-16	82.770	84.070	82.430	82.910	63.833	1,986,400
2014-12-15	82.810	83.420	82.040	82.780	63.733	1,841,700
2014-12-12	83.470	84.650	82.500	82.500	63.517	2,415,600
2014-12-11	85.530	85.570	84.430	84.600	65.134	1,976,800
2014-12-10	84.560	85.540	83.980	84.130	64.772	2,024,900
2014-12-09	85.180	85.590	84.360	85.260	65.265	1,941,400
2014-12-08	85.360	86.010	85.050	85.590	65.517	1,674,200
2014-12-05	85.790	85.920	85.110	85.820	65.693	1,792,000
2014-12-04	86.060	86.420	85.730	86.060	65.877	1,550,900
2014-12-03	85.490	86.000	84.990	85.940	65.785	1,875,800
2014-12-02	86.450	86.540	85.620	85.800	65.678	1,676,100
2014-12-01	85.180	86.500	85.000	86.070	65.885	2,055,000
2014-11-28	85.260	86.260	84.810	85.640	65.556	1,267,300
2014-11-26	84.720	84.960	84.360	84.860	64.959	1,997,100
2014-11-25	84.690	85.070	84.490	84.520	64.698	1,852,600
2014-11-24	84.510	84.920	84.430	84.790	64.905	2,295,400
2014-11-21	85.220	85.220	83.810	84.140	64.407	2,692,000
2014-11-20	84.280	84.420	83.600	84.120	64.392	2,507,400
2014-11-19	84.790	84.790	84.060	84.270	64.507	2,362,400
2014-11-18	84.850	85.120	84.450	84.750	64.874	1,807,300

← NewerPage 50 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.