Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	74.380	74.380	73.740	73.740	47.890	3,594,684
2013-09-09	73.140	73.940	73.140	73.790	47.922	1,936,642
2013-09-06	72.450	73.280	71.370	73.130	47.493	2,637,582
2013-09-05	71.830	72.380	71.790	72.340	46.980	1,329,896
2013-09-04	70.090	72.120	69.760	72.050	46.792	1,904,180
2013-09-03	71.980	72.450	71.000	71.410	46.376	2,068,652
2013-08-30	71.290	71.310	70.760	71.160	46.214	1,715,334
2013-08-29	70.780	71.640	70.420	71.300	46.305	1,614,760
2013-08-28	71.120	71.400	70.850	70.940	46.071	1,810,099
2013-08-27	71.220	71.580	70.900	70.940	46.071	1,858,620
2013-08-26	69.890	72.480	69.890	72.030	46.779	1,251,989
2013-08-23	72.480	72.560	72.010	72.280	46.942	1,501,658
2013-08-22	72.010	72.640	71.900	72.440	47.045	922,021
2013-08-21	72.150	72.380	71.610	71.830	46.649	1,781,852
2013-08-20	71.790	72.510	71.750	72.340	46.980	1,400,970
2013-08-19	71.610	72.240	71.610	71.900	46.695	1,581,843
2013-08-16	71.470	72.080	71.380	71.890	46.688	2,041,771
2013-08-15	72.220	72.240	71.350	71.610	46.506	1,769,323
2013-08-14	72.840	73.080	72.640	72.680	47.201	1,584,805
2013-08-13	72.990	73.030	72.640	72.990	47.403	2,841,919
2013-08-12	72.010	72.830	71.900	72.800	47.279	1,452,681
2013-08-09	72.070	72.600	71.940	72.460	47.058	1,410,993
2013-08-08	72.360	72.650	71.950	72.340	46.980	1,566,581
2013-08-07	72.110	72.280	71.670	71.990	46.753	1,663,965
2013-08-06	71.480	72.380	71.100	72.240	46.916	1,926,960
2013-08-05	71.530	71.710	71.160	71.600	46.500	2,314,562
2013-08-02	71.220	71.620	70.860	71.580	46.487	2,377,890
2013-08-01	70.510	72.020	70.110	71.850	46.662	2,633,368
2013-07-31	72.620	72.780	72.040	72.090	46.818	2,489,285
2013-07-30	72.690	72.690	72.010	72.140	46.851	1,426,598
2013-07-29	72.160	72.490	71.850	72.100	46.825	1,054,828
2013-07-26	72.050	72.500	71.710	72.480	47.071	1,624,897
2013-07-25	72.180	72.400	71.660	72.170	46.870	1,791,191
2013-07-24	72.950	72.950	72.050	72.220	46.903	1,464,868
2013-07-23	73.170	73.330	72.480	72.490	47.078	1,754,971
2013-07-22	73.790	73.830	72.790	73.160	47.513	1,826,159
2013-07-19	73.140	73.170	72.260	72.880	47.331	2,580,291
2013-07-18	72.670	73.050	72.560	72.820	47.292	1,459,173
2013-07-17	72.670	72.850	72.260	72.320	46.967	2,153,052
2013-07-16	72.540	72.630	72.070	72.300	46.954	1,484,914
2013-07-15	73.250	73.320	72.220	72.360	46.993	2,370,942
2013-07-12	71.990	73.440	71.930	73.410	47.675	3,199,451
2013-07-11	72.220	72.590	71.750	71.850	46.662	2,565,939
2013-07-10	70.860	71.870	70.840	71.750	46.597	1,924,113
2013-07-09	71.000	71.340	70.890	71.040	46.136	1,692,668
2013-07-08	70.880	71.270	70.770	70.970	46.091	1,546,420
2013-07-05	70.640	71.170	70.000	70.750	45.948	1,748,023
2013-07-03	69.690	70.590	69.560	70.240	45.617	1,200,392
2013-07-02	69.790	70.490	69.200	70.080	45.513	2,683,484
2013-07-01	68.830	69.920	68.750	69.450	45.104	2,221,278
2013-06-28	68.910	69.370	68.500	68.860	44.720	3,545,479
2013-06-27	69.680	69.920	69.190	69.370	45.052	1,571,592
2013-06-26	69.500	69.750	69.150	69.350	45.039	1,947,121
2013-06-25	69.160	69.160	68.160	68.840	44.707	1,499,721
2013-06-24	68.420	68.930	68.110	68.380	44.409	2,064,210
2013-06-21	68.680	68.980	67.990	68.680	44.603	3,641,725
2013-06-20	68.440	68.660	68.080	68.200	44.292	2,839,413
2013-06-19	69.080	69.980	68.920	69.040	44.837	2,168,998
2013-06-18	68.670	69.680	68.610	69.600	45.201	1,458,148
2013-06-17	68.560	69.090	68.390	68.700	44.617	1,931,402

← NewerPage 56 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.