Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	77.700	78.520	77.560	78.450	51.653	2,941,468
2014-03-03	77.050	77.190	76.330	76.670	50.481	1,996,325
2014-02-28	77.880	78.470	77.200	77.780	51.212	2,678,245
2014-02-27	77.120	77.900	77.100	77.720	51.172	2,288,137
2014-02-26	77.450	77.520	76.810	77.420	50.975	2,613,322
2014-02-25	76.980	77.230	76.280	77.010	50.705	1,770,006
2014-02-24	76.310	77.480	76.200	76.800	50.566	1,967,281
2014-02-21	76.780	76.990	76.120	76.200	50.171	2,227,428
2014-02-20	76.240	76.890	75.860	76.510	50.376	1,418,283
2014-02-19	76.040	76.960	75.910	76.150	50.139	1,825,931
2014-02-18	76.450	76.570	75.760	76.490	50.362	2,041,771
2014-02-14	75.750	76.490	75.300	76.270	50.217	1,944,843
2014-02-13	75.250	76.280	75.200	76.210	50.178	2,309,323
2014-02-12	75.570	75.900	74.800	75.580	49.763	4,587,436
2014-02-11	74.120	74.900	74.010	74.660	49.157	2,872,672
2014-02-10	75.480	75.610	73.830	74.450	49.019	2,286,998
2014-02-07	74.400	74.960	73.950	74.890	49.309	1,928,783
2014-02-06	73.450	74.330	73.100	74.200	48.855	2,685,079
2014-02-05	76.320	76.320	72.690	73.530	48.413	3,263,349
2014-02-04	77.920	77.920	71.910	74.950	49.348	4,449,504
2014-02-03	76.610	76.780	73.790	74.080	48.776	3,623,501
2014-01-31	76.000	77.140	75.940	76.600	50.435	2,120,362
2014-01-30	76.950	77.640	76.350	77.300	50.896	1,592,550
2014-01-29	76.440	77.240	76.180	76.530	50.389	1,866,138
2014-01-28	76.380	77.200	76.210	77.030	50.718	1,775,929
2014-01-27	76.350	77.530	76.350	76.500	50.369	1,976,279
2014-01-24	78.810	78.820	76.960	76.970	50.678	2,400,898
2014-01-23	81.930	82.500	78.860	79.310	52.219	1,633,098
2014-01-22	80.410	80.720	80.040	80.380	52.924	1,485,712
2014-01-21	80.420	80.800	79.810	80.320	52.884	1,649,386
2014-01-17	79.520	80.340	79.440	79.970	52.654	3,122,113
2014-01-16	80.040	80.260	79.710	79.810	52.548	1,196,178
2014-01-15	80.000	80.640	79.710	80.090	52.733	2,306,589
2014-01-14	79.310	80.030	78.940	79.950	52.641	1,830,487
2014-01-13	80.280	80.330	78.840	79.050	52.048	2,377,663
2014-01-10	81.060	81.110	79.960	80.350	52.904	1,679,228
2014-01-09	83.000	83.000	80.530	80.630	53.088	1,645,513
2014-01-08	80.300	80.740	79.910	80.350	52.904	2,130,044
2014-01-07	79.980	81.020	79.890	80.780	53.187	1,567,492
2014-01-06	80.610	80.970	79.390	79.810	52.548	1,748,365
2014-01-03	80.210	81.370	80.000	80.730	53.154	2,218,886
2014-01-02	80.170	80.450	79.380	79.860	52.581	2,239,160
2013-12-31	81.240	81.550	80.650	80.800	53.200	1,258,139
2013-12-30	80.820	81.100	80.510	81.080	53.384	818,599
2013-12-27	80.960	81.140	80.560	80.720	53.147	823,497
2013-12-26	80.450	80.870	80.130	80.750	53.167	996,967
2013-12-24	79.780	80.290	79.600	80.220	52.818	682,944
2013-12-23	80.310	80.400	79.720	79.940	52.634	1,624,442
2013-12-20	79.420	80.240	78.980	79.970	52.654	4,040,375
2013-12-19	79.350	79.850	78.870	79.430	52.298	2,828,365
2013-12-18	77.720	79.150	77.120	79.090	52.074	3,256,287
2013-12-17	76.800	77.520	76.620	77.250	50.863	1,950,082
2013-12-16	77.530	77.970	77.190	77.520	51.041	1,548,129
2013-12-13	77.660	77.770	76.980	77.020	50.711	1,884,817
2013-12-12	77.210	77.750	77.100	77.150	50.797	3,402,421
2013-12-11	78.300	78.550	77.220	77.430	50.981	3,309,251
2013-12-10	78.860	79.050	78.360	78.510	51.332	2,278,456
2013-12-09	79.700	79.770	78.560	79.010	51.659	2,705,581
2013-12-06	79.450	79.770	79.130	79.660	52.084	2,130,727
2013-12-05	78.950	79.530	78.400	78.530	51.345	2,527,327

← NewerPage 54 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.