Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	58.600	59.050	58.390	58.860	37.326	1,490,723
2012-09-21	58.890	59.180	58.630	58.640	37.187	3,433,402
2012-09-20	58.280	58.670	58.190	58.640	37.187	2,433,701
2012-09-19	58.610	58.720	58.430	58.450	37.066	2,306,247
2012-09-18	58.310	58.520	58.190	58.470	37.079	3,408,230
2012-09-17	58.320	58.570	58.190	58.410	37.041	1,799,164
2012-09-14	57.800	58.470	57.790	58.450	37.066	3,247,745
2012-09-13	57.040	58.080	57.040	57.780	36.642	3,659,265
2012-09-12	58.020	58.120	57.340	57.390	36.394	3,341,029
2012-09-11	58.890	59.150	58.740	58.840	37.028	2,114,098
2012-09-10	59.120	59.480	58.990	59.040	37.154	1,298,346
2012-09-07	59.430	59.500	59.020	59.250	37.286	2,281,075
2012-09-06	58.550	59.400	58.550	59.360	37.356	2,142,117
2012-09-05	58.120	58.340	57.890	58.190	36.619	1,329,441
2012-09-04	57.860	58.230	57.430	58.100	36.563	2,025,484
2012-08-31	58.380	58.450	57.840	58.080	36.550	2,274,925
2012-08-30	58.150	58.280	57.880	57.930	36.456	1,576,262
2012-08-29	58.320	58.500	58.050	58.380	36.739	960,519
2012-08-28	58.280	58.590	58.120	58.390	36.745	1,528,310
2012-08-27	58.500	58.790	58.370	58.510	36.821	1,202,328
2012-08-24	57.950	58.490	57.800	58.420	36.764	1,981,518
2012-08-23	57.910	58.120	57.600	57.970	36.481	1,223,969
2012-08-22	58.010	58.390	57.760	58.080	36.550	1,594,942
2012-08-21	58.280	58.560	58.010	58.170	36.607	1,643,008
2012-08-20	58.540	58.670	58.240	58.360	36.726	1,362,700
2012-08-17	58.660	58.660	58.190	58.510	36.821	1,821,261
2012-08-16	57.840	58.610	57.830	58.430	36.770	1,765,792
2012-08-15	57.630	57.990	57.550	57.840	36.399	1,620,455
2012-08-14	57.540	57.780	57.210	57.780	36.361	2,211,255
2012-08-13	57.430	57.590	56.900	57.170	35.978	1,756,224
2012-08-10	57.000	57.640	56.930	57.610	36.254	1,714,765
2012-08-09	57.400	57.460	56.990	57.150	35.965	1,187,863
2012-08-08	57.200	57.570	57.130	57.470	36.166	1,386,960
2012-08-07	57.120	57.300	56.900	57.220	36.009	1,610,660
2012-08-06	57.000	57.170	56.740	56.790	35.738	1,500,633
2012-08-03	56.520	57.020	56.410	56.930	35.826	2,033,343
2012-08-02	55.690	55.950	55.280	55.750	35.084	2,404,201
2012-08-01	56.740	56.740	55.710	55.850	35.147	3,251,503
2012-07-31	57.240	57.370	56.530	56.550	35.587	2,739,637
2012-07-30	57.290	57.990	57.110	57.340	36.084	2,246,564
2012-07-27	56.900	57.720	56.720	57.600	36.248	2,566,167
2012-07-26	56.360	56.930	55.990	56.520	35.568	2,709,795
2012-07-25	55.590	55.770	55.120	55.410	34.870	2,252,145
2012-07-24	55.660	55.680	54.850	55.250	34.769	1,764,881
2012-07-23	55.260	55.710	54.870	55.520	34.939	1,884,476
2012-07-20	56.550	56.620	56.000	56.100	35.304	4,483,901
2012-07-19	56.750	56.940	56.210	56.500	35.556	2,545,779
2012-07-18	55.990	56.970	55.890	56.850	35.776	2,154,077
2012-07-17	56.050	56.250	55.340	56.040	35.266	1,867,618
2012-07-16	55.540	56.010	55.450	55.680	35.040	1,835,385
2012-07-13	55.330	56.000	55.270	55.840	35.141	2,179,135
2012-07-12	55.250	55.540	54.930	55.380	34.851	2,410,010
2012-07-11	55.460	55.670	55.110	55.450	34.895	2,054,187
2012-07-10	55.880	55.970	55.170	55.420	34.876	2,254,195
2012-07-09	55.510	55.560	55.080	55.520	34.939	1,580,476
2012-07-06	55.980	56.330	55.120	55.430	34.883	2,239,160
2012-07-05	55.660	56.690	55.550	56.470	35.537	2,826,429
2012-07-03	55.920	56.000	55.530	56.000	35.241	1,536,169
2012-07-02	55.390	55.780	55.310	55.760	35.090	2,184,830
2012-06-29	55.040	55.660	54.850	55.660	35.027	3,163,231

← NewerPage 60 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.