Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	58.250	58.380	57.730	58.370	37.334	1,975,823
2012-12-19	58.410	58.560	57.950	58.120	37.175	3,001,037
2012-12-18	58.040	58.480	57.410	58.260	37.264	2,735,081
2012-12-17	57.320	58.120	57.060	57.950	37.066	2,259,320
2012-12-14	57.390	57.670	57.340	57.400	36.714	1,549,723
2012-12-13	57.450	57.890	57.290	57.580	36.829	1,976,621
2012-12-12	57.980	58.250	57.280	57.400	36.714	1,561,000
2012-12-11	57.560	58.380	57.410	58.030	36.800	2,390,419
2012-12-10	57.220	57.910	57.160	57.330	36.356	2,162,619
2012-12-07	57.570	57.900	56.930	57.310	36.344	1,751,668
2012-12-06	57.220	57.750	57.210	57.540	36.489	1,702,463
2012-12-05	56.670	57.420	56.560	57.240	36.299	1,649,044
2012-12-04	56.500	56.770	56.270	56.670	35.938	1,619,430
2012-12-03	57.000	57.090	56.290	56.410	35.773	1,679,569
2012-11-30	56.400	56.860	56.340	56.740	35.982	2,956,502
2012-11-29	56.180	56.370	55.860	56.280	35.690	1,966,825
2012-11-28	55.190	55.910	55.050	55.890	35.443	1,651,664
2012-11-27	55.560	55.790	55.340	55.380	35.120	1,374,204
2012-11-26	55.880	55.990	55.430	55.670	35.303	1,423,750
2012-11-23	55.620	56.140	55.500	56.120	35.589	866,665
2012-11-21	55.010	55.440	54.970	55.400	35.132	1,423,978
2012-11-20	55.210	55.310	54.650	55.060	34.917	1,799,734
2012-11-19	55.330	55.450	54.690	55.220	35.018	2,456,709
2012-11-16	54.580	54.790	54.020	54.740	34.714	3,143,071
2012-11-15	54.830	55.190	54.490	54.670	34.669	2,960,944
2012-11-14	55.670	55.750	54.630	54.770	34.733	2,553,296
2012-11-13	55.040	56.050	55.030	55.590	35.253	1,836,524
2012-11-12	55.270	55.730	55.200	55.420	35.145	1,720,573
2012-11-09	55.160	55.800	54.880	55.300	35.069	2,263,876
2012-11-08	56.100	56.480	55.370	55.380	35.120	2,240,641
2012-11-07	56.730	56.910	55.880	56.360	35.741	2,932,469
2012-11-06	56.750	57.690	56.470	57.310	36.344	2,321,510
2012-11-05	57.140	57.150	55.840	56.400	35.766	4,423,420
2012-11-02	59.700	59.750	57.360	57.370	36.382	3,309,478
2012-11-01	58.720	59.450	57.800	59.360	37.644	3,808,474
2012-10-31	58.340	58.580	57.700	57.790	36.648	2,351,921
2012-10-26	58.150	58.370	57.800	58.190	36.902	1,776,612
2012-10-25	58.310	58.360	57.910	58.230	36.927	1,609,635
2012-10-24	58.200	58.300	57.590	57.860	36.692	1,877,414
2012-10-23	57.770	57.930	57.310	57.690	36.584	1,974,457
2012-10-22	58.200	58.690	57.850	58.200	36.908	1,846,091
2012-10-19	59.190	59.340	58.300	58.420	37.047	2,677,106
2012-10-18	59.360	59.370	58.960	59.110	37.485	2,564,003
2012-10-17	58.710	59.390	58.710	59.330	37.625	1,875,705
2012-10-16	59.000	59.440	58.910	59.230	37.561	1,413,841
2012-10-15	58.490	58.980	58.210	58.910	37.358	2,220,367
2012-10-12	58.530	58.770	58.280	58.320	36.984	2,298,388
2012-10-11	58.610	58.680	58.260	58.360	37.009	1,993,592
2012-10-10	58.630	58.630	58.150	58.200	36.908	1,686,176
2012-10-09	59.090	59.310	58.400	58.480	37.085	1,731,166
2012-10-08	59.320	59.330	58.970	59.220	37.555	1,190,483
2012-10-05	59.610	59.960	59.370	59.530	37.751	2,931,103
2012-10-04	59.000	59.090	58.710	58.900	37.352	2,673,916
2012-10-03	58.740	58.990	58.410	58.870	37.333	1,536,397
2012-10-02	58.530	58.750	58.370	58.490	37.092	2,540,540
2012-10-01	58.540	58.940	58.350	58.510	37.104	2,293,604
2012-09-28	58.380	58.820	58.030	58.660	37.200	2,136,878
2012-09-27	58.160	58.680	58.060	58.430	37.054	1,843,130
2012-09-26	58.450	58.630	57.970	58.080	36.832	2,904,678
2012-09-25	57.860	58.610	57.850	58.390	37.028	2,955,819

← NewerPage 59 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.