Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	68.050	68.540	67.850	68.010	44.168	1,620,455
2013-06-13	67.330	68.490	67.160	68.280	44.344	1,762,375
2013-06-12	68.250	68.340	67.260	67.330	43.727	1,646,311
2013-06-11	68.330	68.690	67.980	68.110	43.912	1,816,705
2013-06-10	68.960	69.100	68.580	68.780	44.344	1,297,663
2013-06-07	68.510	69.050	68.180	68.910	44.427	2,335,633
2013-06-06	67.680	68.030	67.280	67.940	43.802	2,544,070
2013-06-05	68.630	68.900	67.790	67.860	43.750	1,976,165
2013-06-04	69.450	69.870	68.620	68.970	44.466	2,023,320
2013-06-03	68.660	69.610	68.660	69.550	44.840	2,462,290
2013-05-31	69.430	70.160	68.590	68.720	44.305	3,552,769
2013-05-30	70.010	70.200	69.810	69.810	45.008	1,700,755
2013-05-29	70.000	70.200	69.500	69.770	44.982	1,695,857
2013-05-28	70.500	71.060	70.220	70.490	45.446	2,093,824
2013-05-24	69.670	69.850	69.290	69.850	45.033	1,788,116
2013-05-23	69.910	70.210	69.720	69.930	45.085	2,207,610
2013-05-22	71.090	71.180	70.020	70.260	45.298	3,174,621
2013-05-21	71.030	71.430	70.810	71.030	45.794	2,231,643
2013-05-20	72.000	72.000	70.820	71.050	45.807	2,452,153
2013-05-17	71.460	72.000	71.000	71.990	46.413	2,910,145
2013-05-16	71.520	71.910	70.880	70.980	45.762	2,192,461
2013-05-15	70.850	71.750	70.750	71.740	46.252	2,558,536
2013-05-14	70.200	70.910	70.190	70.810	45.652	2,074,005
2013-05-13	69.780	70.170	69.740	70.080	45.182	1,545,965
2013-05-10	70.120	70.270	69.580	70.030	45.149	1,882,767
2013-05-09	68.890	70.250	68.800	70.000	45.130	3,489,554
2013-05-08	68.640	68.800	68.410	68.560	44.202	2,788,272
2013-05-07	68.820	69.090	68.530	68.650	44.260	2,227,542
2013-05-06	69.160	69.160	68.530	68.680	44.279	1,525,121
2013-05-03	68.520	69.280	68.020	69.230	44.634	2,141,092
2013-05-02	66.830	67.740	66.600	67.390	43.447	1,912,951
2013-05-01	67.390	67.390	66.700	66.820	43.080	1,755,427
2013-04-30	66.990	67.350	66.870	67.340	43.415	1,869,896
2013-04-29	66.550	67.250	66.400	67.140	43.286	1,081,481
2013-04-26	66.760	66.770	66.200	66.590	42.932	982,046
2013-04-25	66.930	66.980	66.490	66.770	43.048	1,738,456
2013-04-24	66.700	66.950	66.450	66.670	42.983	1,460,312
2013-04-23	65.940	66.390	65.410	66.360	42.783	1,444,822
2013-04-22	65.210	65.680	64.710	65.500	42.229	1,575,123
2013-04-19	64.370	65.430	64.370	65.230	42.055	2,442,927
2013-04-18	65.830	65.870	64.380	64.630	41.668	1,656,789
2013-04-17	64.820	65.420	63.980	65.350	42.132	3,394,562
2013-04-16	64.710	65.470	64.520	65.410	42.171	1,753,377
2013-04-15	65.800	65.900	64.440	64.460	41.558	2,075,258
2013-04-12	66.130	66.130	65.510	65.910	42.493	1,722,054
2013-04-11	65.640	66.210	65.470	66.110	42.622	1,362,814
2013-04-10	64.440	65.700	64.290	65.660	42.332	1,586,399
2013-04-09	64.350	64.720	63.840	64.460	41.558	1,714,195
2013-04-08	63.690	64.260	63.540	64.260	41.429	1,238,207
2013-04-05	64.100	64.110	63.300	63.770	41.113	1,924,568
2013-04-04	64.850	65.060	64.320	64.720	41.726	1,374,659
2013-04-03	65.260	65.490	64.560	64.750	41.745	1,822,514
2013-04-02	65.150	65.680	64.850	65.280	42.087	2,197,359
2013-04-01	64.660	65.180	64.500	64.680	41.700	1,707,247
2013-03-28	64.500	65.120	64.330	65.030	41.926	2,521,290
2013-03-27	64.400	64.730	64.100	64.660	41.687	1,721,485
2013-03-26	64.040	64.800	64.040	64.790	41.771	2,185,969
2013-03-25	64.450	64.550	63.560	63.930	41.217	1,950,082
2013-03-22	64.000	64.220	63.650	64.080	41.313	1,819,780
2013-03-21	63.980	64.390	63.430	63.730	41.088	2,528,580

← NewerPage 57 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.