Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	64.650	64.820	64.160	64.430	41.539	1,871,491
2013-03-19	64.310	64.460	63.660	64.310	41.462	1,792,330
2013-03-18	63.870	64.470	63.800	64.220	41.404	1,867,732
2013-03-15	64.670	65.050	64.370	64.480	41.571	4,055,865
2013-03-14	64.200	65.030	64.200	65.020	41.919	2,849,550
2013-03-13	64.000	64.210	63.850	64.180	41.378	1,623,531
2013-03-12	63.900	63.980	63.750	63.970	41.242	2,228,454
2013-03-11	63.380	63.890	63.340	63.870	41.178	2,049,061
2013-03-08	63.260	63.710	63.160	63.350	40.843	2,384,838
2013-03-07	62.480	63.570	62.300	63.340	40.836	4,031,491
2013-03-06	62.540	62.560	62.030	62.300	40.166	1,768,070
2013-03-05	62.000	62.700	61.920	62.660	40.078	2,061,590
2013-03-04	61.320	61.890	61.100	61.840	39.554	2,008,968
2013-03-01	61.290	61.750	60.690	61.650	39.432	1,940,173
2013-02-28	61.700	61.720	61.360	61.360	39.247	2,211,938
2013-02-27	60.860	61.830	60.660	61.590	39.394	1,890,512
2013-02-26	61.120	61.370	60.720	61.080	39.068	2,226,517
2013-02-25	61.480	61.740	60.760	60.770	38.870	2,936,570
2013-02-22	60.710	61.020	60.340	61.010	39.023	1,788,344
2013-02-21	61.160	61.160	60.070	60.270	38.550	2,625,623
2013-02-20	61.430	61.760	61.130	61.210	39.151	2,278,911
2013-02-19	61.220	61.490	61.090	61.460	39.311	1,892,904
2013-02-15	61.260	61.260	60.750	61.220	39.157	2,497,599
2013-02-14	60.250	60.780	60.030	60.740	38.850	1,941,881
2013-02-13	60.560	60.790	60.050	60.450	38.665	2,057,148
2013-02-12	60.240	60.570	60.000	60.360	38.607	1,528,994
2013-02-11	60.790	60.980	60.280	60.340	38.595	1,556,330
2013-02-08	60.710	61.000	60.510	60.930	38.972	2,065,235
2013-02-07	60.630	60.740	59.830	60.500	38.697	2,389,508
2013-02-06	60.970	61.200	60.190	60.770	38.870	2,229,251
2013-02-05	59.840	61.250	59.560	61.230	39.164	3,515,182
2013-02-04	60.500	60.750	59.480	59.550	38.089	3,206,855
2013-02-01	59.880	60.720	59.780	60.650	38.793	2,861,282
2013-01-31	59.330	59.770	59.260	59.290	37.923	2,961,742
2013-01-30	60.160	60.250	59.340	59.470	38.038	2,177,768
2013-01-29	59.520	60.340	59.330	60.270	38.550	2,663,210
2013-01-28	60.000	60.000	59.620	59.640	38.147	1,578,312
2013-01-25	59.980	60.000	59.540	59.890	38.307	1,653,828
2013-01-24	59.790	59.970	59.440	59.710	38.192	2,066,488
2013-01-23	59.970	59.970	59.410	59.560	38.096	2,019,105
2013-01-22	59.650	59.970	59.270	59.960	38.351	2,477,895
2013-01-18	59.180	59.730	59.080	59.720	38.198	2,865,382
2013-01-17	59.160	59.350	58.910	59.170	37.846	1,383,999
2013-01-16	59.280	59.360	58.790	58.830	37.629	1,891,765
2013-01-15	59.300	59.310	58.910	59.140	37.827	2,103,619
2013-01-14	59.420	59.550	59.170	59.410	38.000	2,016,600
2013-01-11	59.930	60.000	59.190	59.420	38.006	1,521,704
2013-01-10	59.480	59.490	58.970	59.320	37.942	2,071,385
2013-01-09	59.400	59.420	58.870	59.100	37.801	2,210,457
2013-01-08	58.790	59.320	58.600	59.250	37.897	1,924,341
2013-01-07	58.820	59.090	58.430	58.910	37.680	1,712,828
2013-01-04	58.820	59.290	58.560	59.140	37.827	2,113,301
2013-01-03	58.610	58.830	57.750	58.620	37.494	2,564,459
2013-01-02	58.060	58.550	57.750	58.390	37.347	3,217,561
2012-12-31	55.990	57.010	55.990	56.930	36.413	2,376,865
2012-12-28	56.440	57.010	56.290	56.330	36.030	1,728,433
2012-12-27	57.110	57.200	56.260	56.890	36.388	2,002,248
2012-12-26	57.480	57.670	56.870	57.100	36.522	1,128,066
2012-12-24	57.420	57.660	57.180	57.480	36.765	934,208
2012-12-21	57.480	58.220	57.230	57.580	36.829	4,965,129

← NewerPage 58 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.