Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	84.700	85.080	84.540	84.840	64.943	1,531,800
2014-11-14	85.410	85.530	84.460	84.750	64.874	1,853,100
2014-11-13	85.430	85.890	84.980	85.410	65.380	1,451,600
2014-11-12	84.770	85.540	84.630	85.210	65.227	1,516,200
2014-11-11	85.090	85.320	84.640	84.950	65.027	1,267,100
2014-11-10	84.310	85.280	84.060	85.120	65.158	1,611,400
2014-11-07	84.870	84.980	83.680	84.380	64.591	2,441,300
2014-11-06	84.660	85.100	84.150	84.750	64.874	2,126,500
2014-11-05	83.780	84.380	83.330	84.300	64.530	2,325,900
2014-11-04	82.350	83.360	82.000	83.150	63.650	2,508,300
2014-11-03	81.500	82.470	81.480	81.740	62.570	2,707,500
2014-10-31	80.610	81.990	79.860	81.780	62.601	3,712,300
2014-10-30	77.890	79.390	77.300	78.950	60.435	2,113,800
2014-10-29	77.090	78.100	76.930	77.920	59.646	1,357,100
2014-10-28	76.940	77.320	76.220	77.260	59.141	2,314,800
2014-10-27	76.250	76.600	75.950	76.470	58.536	1,103,400
2014-10-24	75.780	76.250	75.470	76.200	58.330	1,131,800
2014-10-23	75.750	76.200	75.220	75.440	57.748	1,462,300
2014-10-22	75.010	75.180	74.560	74.610	57.112	1,416,100
2014-10-21	73.630	74.890	73.250	74.810	57.266	1,565,300
2014-10-20	72.540	73.390	72.350	73.350	56.148	2,125,400
2014-10-17	72.510	72.980	71.510	72.680	55.635	1,700,400
2014-10-16	70.790	72.150	70.690	71.630	54.831	2,179,300
2014-10-15	72.000	72.340	70.500	71.780	54.946	2,482,900
2014-10-14	72.560	72.980	72.250	72.640	55.604	2,088,100
2014-10-13	72.820	73.120	71.930	71.950	55.076	2,058,700
2014-10-10	73.250	73.820	72.650	72.660	55.620	2,395,900
2014-10-09	74.800	74.950	73.160	73.190	56.025	1,972,800
2014-10-08	73.500	74.980	73.260	74.780	57.243	2,078,800
2014-10-07	74.340	74.500	73.480	73.520	56.278	2,233,300
2014-10-06	74.960	75.040	74.290	74.520	57.044	2,919,500
2014-10-03	73.560	75.040	73.550	74.850	57.296	4,475,400
2014-10-02	71.710	72.630	71.510	72.500	55.497	3,008,000
2014-10-01	73.030	73.080	71.410	71.420	54.671	3,540,300
2014-09-30	83.340	83.450	82.700	83.080	55.835	2,356,135
2014-09-29	82.060	82.910	81.910	82.810	55.654	1,688,112
2014-09-26	82.240	82.760	81.800	82.590	55.506	1,662,371
2014-09-25	83.610	83.610	82.320	82.360	55.351	1,730,255
2014-09-24	82.520	84.060	82.390	83.930	56.406	1,355,068
2014-09-23	82.940	83.090	82.590	82.610	55.519	1,246,522
2014-09-22	83.420	83.770	82.770	83.090	55.842	1,242,193
2014-09-19	84.550	84.680	83.560	83.880	56.373	2,696,355
2014-09-18	83.490	84.310	83.310	84.190	56.581	1,835,840
2014-09-17	83.470	83.510	82.810	83.350	56.016	1,625,125
2014-09-16	82.560	83.560	82.560	83.410	56.057	1,582,641
2014-09-15	82.940	83.610	82.550	83.460	56.090	1,412,360
2014-09-12	83.260	83.380	82.330	83.020	55.795	1,924,796
2014-09-11	83.300	83.410	82.690	83.200	55.916	1,534,005
2014-09-10	83.320	83.650	82.920	83.610	56.191	1,457,351
2014-09-09	83.850	84.050	83.450	83.610	55.824	1,140,936
2014-09-08	83.910	84.480	83.740	84.090	56.144	980,223
2014-09-05	83.690	84.370	83.620	84.340	56.311	1,367,939
2014-09-04	83.670	84.440	83.630	83.810	55.957	1,006,534
2014-09-03	84.090	84.160	83.600	83.780	55.937	1,212,693
2014-09-02	83.680	83.940	83.270	83.690	55.877	1,374,773
2014-08-29	83.950	83.950	82.910	83.480	55.737	1,773,309
2014-08-28	83.030	83.720	83.030	83.500	55.750	947,990
2014-08-27	83.750	83.970	83.430	83.670	55.864	983,299
2014-08-26	83.600	84.230	83.420	83.820	55.964	1,217,363
2014-08-25	83.630	83.940	83.270	83.620	55.830	962,797

← NewerPage 51 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.