Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	79.180	79.570	78.900	79.560	52.754	1,210,529
2014-05-28	79.720	79.790	78.810	78.870	52.296	1,426,142
2014-05-27	79.010	79.300	78.860	79.300	52.582	1,335,364
2014-05-23	78.320	78.880	78.140	78.850	52.283	1,103,122
2014-05-22	77.890	78.280	77.520	78.080	51.773	1,132,166
2014-05-21	78.070	78.070	77.420	77.720	51.534	1,481,611
2014-05-20	78.150	78.150	77.370	77.560	51.428	1,880,489
2014-05-19	77.520	78.120	77.360	78.050	51.753	1,277,502
2014-05-16	76.910	77.840	76.450	77.810	51.594	2,084,142
2014-05-15	77.850	78.000	76.470	76.750	50.891	2,406,593
2014-05-14	79.020	79.100	77.940	78.090	51.779	1,144,467
2014-05-13	78.900	79.120	78.600	78.920	52.330	1,416,005
2014-05-12	77.990	79.120	77.990	78.890	52.310	1,502,797
2014-05-09	77.620	78.260	77.510	78.070	51.766	1,540,384
2014-05-08	77.320	78.170	77.140	77.850	51.620	2,093,026
2014-05-07	77.250	77.520	76.460	77.460	51.361	2,406,365
2014-05-06	77.440	77.600	76.970	77.060	51.096	1,924,113
2014-05-05	77.280	77.950	76.750	77.870	51.633	1,389,466
2014-05-02	77.700	78.200	77.300	77.540	51.415	2,004,640
2014-05-01	77.970	78.270	77.370	77.620	51.468	1,468,968
2014-04-30	76.050	78.350	76.040	77.960	51.693	2,429,487
2014-04-29	76.160	77.130	76.020	76.990	51.050	2,152,482
2014-04-28	76.040	76.530	74.990	75.680	50.181	2,413,655
2014-04-25	76.240	76.680	75.500	75.660	50.168	1,637,654
2014-04-24	76.840	77.020	76.320	76.620	50.804	1,744,948
2014-04-23	75.860	76.540	75.860	76.290	50.586	1,582,641
2014-04-22	76.130	76.610	75.760	76.330	50.612	1,355,068
2014-04-21	75.770	76.440	75.770	76.060	50.433	1,054,828
2014-04-17	75.240	76.450	75.200	76.310	50.599	2,322,877
2014-04-16	75.700	75.700	74.690	75.430	50.015	2,195,423
2014-04-15	74.300	75.130	73.800	75.080	49.783	2,401,923
2014-04-14	74.410	74.570	73.380	74.240	49.226	2,255,562
2014-04-11	74.670	75.290	73.690	73.730	48.888	3,110,040
2014-04-10	78.080	78.130	75.220	75.220	49.876	4,243,231
2014-04-09	75.470	75.960	75.060	75.880	50.314	1,808,276
2014-04-08	75.460	75.940	75.160	75.560	50.102	1,896,093
2014-04-07	75.970	76.190	75.020	75.270	49.909	1,949,854
2014-04-04	77.770	77.780	75.770	75.820	50.274	2,304,539
2014-04-03	77.980	78.000	77.020	77.370	51.302	1,351,537
2014-04-02	77.410	77.890	77.260	77.670	51.501	1,898,599
2014-04-01	77.050	77.530	76.640	77.500	51.388	2,012,841
2014-03-31	77.140	77.620	76.780	77.260	51.229	1,653,372
2014-03-28	77.010	77.670	76.570	76.950	51.023	1,505,986
2014-03-27	76.050	76.720	75.550	76.670	50.838	2,465,593
2014-03-26	77.100	77.250	76.200	76.200	50.526	1,611,913
2014-03-25	76.690	77.340	76.290	76.680	50.844	1,823,197
2014-03-24	77.860	78.000	76.160	76.450	50.692	2,233,010
2014-03-21	79.330	79.390	77.500	77.750	51.554	5,281,999
2014-03-20	77.850	78.520	77.660	78.340	51.945	1,344,020
2014-03-19	79.080	79.080	77.800	78.290	51.912	1,577,287
2014-03-18	78.370	79.040	78.280	78.990	52.376	1,994,275
2014-03-17	77.920	78.500	77.710	78.490	52.044	2,947,390
2014-03-14	77.540	77.810	76.810	77.550	51.421	2,632,115
2014-03-13	77.780	77.960	76.690	76.990	51.050	3,153,549
2014-03-12	77.270	77.770	77.000	77.690	51.514	1,903,497
2014-03-11	78.340	78.460	77.610	77.900	51.291	1,555,760
2014-03-10	78.590	78.720	77.770	78.210	51.495	1,932,427
2014-03-07	78.450	78.930	78.140	78.560	51.725	1,830,373
2014-03-06	77.880	78.230	77.640	78.030	51.376	1,529,221
2014-03-05	78.000	78.180	77.480	77.720	51.172	1,894,840

← NewerPage 53 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.