Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	79.890	80.140	78.740	79.330	51.869	2,120,249
2013-12-03	80.350	80.820	79.700	80.340	52.529	3,243,075
2013-12-02	79.950	80.130	79.440	79.570	52.025	1,557,583
2013-11-29	80.180	80.650	79.980	80.020	52.320	951,065
2013-11-27	80.300	80.520	79.960	80.330	52.522	1,211,213
2013-11-26	83.180	83.820	79.800	80.310	52.509	2,641,911
2013-11-25	80.000	80.400	79.940	80.120	52.385	1,921,721
2013-11-22	79.650	80.040	79.560	80.010	52.313	1,765,906
2013-11-21	79.320	79.870	79.130	79.780	52.163	2,192,575
2013-11-20	79.910	80.130	78.810	79.050	51.685	3,275,536
2013-11-19	78.800	80.440	78.280	79.710	52.117	7,722,648
2013-11-18	77.360	77.700	77.140	77.360	50.580	2,006,235
2013-11-15	76.870	77.400	76.550	77.330	50.561	2,674,030
2013-11-14	76.640	77.430	76.510	76.970	50.325	2,494,752
2013-11-13	75.650	76.500	75.240	76.450	49.986	2,775,629
2013-11-12	75.690	75.900	75.390	75.720	49.508	2,064,551
2013-11-11	75.830	76.040	75.500	75.760	49.534	1,328,871
2013-11-08	75.440	76.030	75.210	76.010	49.698	1,570,909
2013-11-07	76.150	76.410	75.210	75.330	49.253	1,745,745
2013-11-06	75.340	76.050	75.320	75.830	49.580	1,427,737
2013-11-05	75.250	75.670	74.740	75.510	49.371	1,329,099
2013-11-04	75.720	75.910	74.950	75.510	49.371	1,800,873
2013-11-01	75.350	75.480	74.890	75.310	49.240	2,109,770
2013-10-31	74.260	75.250	74.010	75.030	49.057	3,106,053
2013-10-30	75.910	75.910	73.770	74.300	48.580	2,471,061
2013-10-29	76.040	76.660	75.570	76.350	49.920	1,917,393
2013-10-28	75.320	76.080	75.150	75.670	49.476	1,877,186
2013-10-25	75.310	75.710	74.960	75.510	49.371	1,330,124
2013-10-24	75.300	75.640	75.140	75.410	49.306	1,583,096
2013-10-23	75.240	75.310	74.830	75.110	49.109	1,266,112
2013-10-22	74.920	75.750	74.640	75.450	49.332	1,556,671
2013-10-21	73.990	74.750	73.890	74.700	48.841	1,410,765
2013-10-18	74.150	74.500	73.870	74.190	48.508	1,962,155
2013-10-17	73.410	74.150	73.250	74.080	48.436	1,608,838
2013-10-16	72.950	73.790	72.720	73.720	48.201	2,066,374
2013-10-15	72.540	72.710	72.180	72.320	47.285	2,040,177
2013-10-14	72.360	72.890	72.140	72.860	47.638	1,124,535
2013-10-11	71.260	72.530	71.220	72.510	47.409	1,225,564
2013-10-10	70.840	71.930	70.610	71.810	46.952	1,597,448
2013-10-09	70.250	70.600	69.910	70.280	45.951	1,612,141
2013-10-08	71.140	71.240	70.170	70.240	45.925	1,712,031
2013-10-07	70.890	71.350	70.520	71.020	46.435	1,003,003
2013-10-04	71.260	71.610	70.940	71.520	46.762	1,413,499
2013-10-03	71.710	72.000	70.890	71.100	46.488	1,552,001
2013-10-02	72.000	72.110	71.660	72.020	47.089	1,970,128
2013-10-01	72.580	72.580	71.890	72.160	47.181	1,691,757
2013-09-30	72.310	72.510	71.890	72.380	47.324	2,005,437
2013-09-27	72.700	72.730	71.610	72.560	47.442	1,590,044
2013-09-26	72.830	73.200	72.570	72.920	47.677	1,366,003
2013-09-25	73.090	73.220	72.320	72.520	47.416	1,334,908
2013-09-24	72.450	73.300	72.290	72.950	47.697	2,185,399
2013-09-23	74.200	74.620	72.710	73.130	47.815	3,461,535
2013-09-20	74.760	74.880	74.360	74.430	48.665	2,742,598
2013-09-19	74.890	74.950	74.480	74.680	48.828	1,887,779
2013-09-18	74.170	74.860	73.750	74.740	48.867	1,884,020
2013-09-17	74.240	74.410	73.900	74.160	48.488	2,614,119
2013-09-16	74.850	74.930	74.030	74.100	48.449	2,229,934
2013-09-13	74.230	74.330	73.460	74.090	48.442	2,144,054
2013-09-12	73.910	74.510	73.750	74.180	48.501	1,521,818
2013-09-11	73.360	74.110	73.180	74.010	48.390	3,492,516

← NewerPage 55 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.