Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	84.050	84.200	83.280	83.490	55.744	1,041,616
2014-08-21	83.570	84.070	83.270	83.890	56.011	923,729
2014-08-20	83.360	83.680	82.790	83.570	55.797	1,227,956
2014-08-19	83.010	83.550	82.950	83.430	55.704	958,127
2014-08-18	82.620	83.330	82.510	83.250	55.583	1,072,369
2014-08-15	83.140	83.150	81.670	82.270	54.929	1,885,273
2014-08-14	83.780	83.780	81.690	82.390	55.009	905,619
2014-08-13	81.740	82.070	81.170	82.000	54.749	1,206,315
2014-08-12	81.110	81.680	80.930	81.270	54.261	1,165,311
2014-08-11	81.210	81.740	81.160	81.340	54.308	1,120,320
2014-08-08	80.200	81.280	80.200	81.120	54.161	1,463,843
2014-08-07	80.680	80.970	79.810	80.070	53.460	1,504,277
2014-08-06	80.420	80.670	80.140	80.360	53.654	1,184,218
2014-08-05	81.230	81.230	80.160	80.480	53.734	1,750,871
2014-08-04	81.320	81.500	80.590	81.210	54.221	2,411,377
2014-08-01	80.870	81.830	80.870	81.540	54.442	1,922,290
2014-07-31	82.230	82.500	80.930	81.310	54.288	1,865,910
2014-07-30	82.330	82.460	81.710	82.150	54.849	1,898,941
2014-07-29	82.640	82.690	81.870	81.870	54.662	1,505,302
2014-07-28	82.470	82.610	81.910	82.490	55.076	1,005,168
2014-07-25	82.520	82.620	82.040	82.610	55.156	1,364,066
2014-07-24	81.600	82.510	81.590	82.430	55.036	1,443,796
2014-07-23	81.560	81.880	81.290	81.830	54.635	1,188,774
2014-07-22	81.160	81.790	81.030	81.680	54.535	949,129
2014-07-21	80.590	81.070	80.410	80.980	54.068	1,141,848
2014-07-18	80.430	81.160	80.020	81.030	54.101	1,583,893
2014-07-17	80.040	80.530	79.860	79.960	53.387	1,214,857
2014-07-16	80.650	80.680	80.320	80.500	53.747	1,121,687
2014-07-15	80.350	80.710	79.890	80.340	53.641	1,059,612
2014-07-14	80.390	80.500	80.160	80.340	53.641	913,022
2014-07-11	80.270	80.300	79.620	80.130	53.500	1,217,819
2014-07-10	80.800	80.800	79.770	80.150	53.514	1,085,695
2014-07-09	80.670	80.720	80.190	80.470	53.727	1,074,647
2014-07-08	80.360	80.800	80.120	80.470	53.727	1,723,763
2014-07-07	80.180	80.520	80.100	80.440	53.707	1,255,292
2014-07-03	80.000	80.610	80.000	80.590	53.807	883,295
2014-07-02	80.010	80.350	79.610	80.220	53.560	1,591,069
2014-07-01	79.620	80.560	79.200	80.370	53.661	1,871,947
2014-06-30	79.130	79.490	78.820	79.280	52.933	1,275,452
2014-06-27	79.060	79.550	78.860	79.480	53.066	1,553,938
2014-06-26	79.280	79.280	78.630	79.110	52.819	1,000,156
2014-06-25	78.760	79.440	78.610	79.250	52.913	1,182,396
2014-06-24	79.150	79.630	78.850	79.060	52.786	1,189,572
2014-06-23	79.360	79.590	78.860	79.220	52.893	1,049,247
2014-06-20	78.860	79.660	78.500	79.450	53.046	3,984,792
2014-06-19	78.880	78.920	78.350	78.460	52.385	1,875,591
2014-06-18	78.220	78.700	77.920	78.610	52.485	2,551,360
2014-06-17	78.480	78.820	78.210	78.220	52.225	2,226,062
2014-06-16	78.470	79.130	78.450	78.650	52.512	1,170,095
2014-06-13	78.540	79.070	78.250	78.810	52.619	1,233,651
2014-06-12	78.080	78.630	77.950	78.250	52.245	1,331,947
2014-06-11	78.600	78.960	78.100	78.540	52.439	1,827,412
2014-06-10	79.720	80.370	79.370	79.400	52.648	2,255,448
2014-06-09	79.580	80.130	79.530	80.000	53.046	1,460,084
2014-06-06	79.170	79.670	78.800	79.610	52.787	1,608,724
2014-06-05	78.790	78.840	78.020	78.700	52.184	1,725,813
2014-06-04	78.330	78.840	78.080	78.830	52.270	2,659,109
2014-06-03	78.920	79.380	78.540	78.710	52.190	2,615,827
2014-06-02	79.650	79.920	79.150	79.380	52.635	1,116,676
2014-05-30	79.750	79.880	79.370	79.680	52.834	2,530,402

← NewerPage 52 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.