Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	54.260	54.290	53.560	54.180	34.096	2,749,660
2012-06-27	54.230	54.820	54.140	54.480	34.285	2,098,608
2012-06-26	53.880	54.100	53.550	53.930	33.939	2,095,874
2012-06-25	54.130	54.430	53.780	53.920	33.932	2,778,363
2012-06-22	54.840	54.870	54.490	54.700	34.423	2,899,097
2012-06-21	55.540	55.580	54.490	54.540	34.322	2,586,669
2012-06-20	55.530	55.560	54.850	55.310	34.807	2,439,966
2012-06-19	55.330	55.730	55.170	55.470	34.908	2,402,721
2012-06-18	54.780	55.180	54.630	55.100	34.675	1,810,668
2012-06-15	54.590	55.100	54.390	55.040	34.637	3,106,964
2012-06-14	53.600	54.530	53.450	54.420	34.247	3,153,094
2012-06-13	53.620	53.880	53.190	53.360	33.580	2,061,818
2012-06-12	53.410	53.730	53.050	53.700	33.794	2,203,851
2012-06-11	54.000	54.000	53.130	53.190	33.473	2,441,447
2012-06-08	53.000	53.750	52.960	53.680	33.781	2,153,052
2012-06-07	53.690	53.690	53.060	53.150	33.448	3,337,726
2012-06-06	51.740	53.120	51.740	53.090	33.410	2,664,121
2012-06-05	51.360	51.900	51.230	51.810	32.321	2,338,481
2012-06-04	51.150	51.600	51.070	51.550	32.159	2,721,185
2012-06-01	51.390	51.790	50.890	50.920	31.766	3,411,419
2012-05-31	52.390	52.510	51.930	52.150	32.533	3,156,055
2012-05-30	52.620	52.880	52.310	52.510	32.758	1,949,626
2012-05-29	53.150	53.250	52.490	52.890	32.995	2,166,378
2012-05-25	53.000	53.230	52.560	52.680	32.864	1,828,778
2012-05-24	53.010	53.360	52.700	53.150	33.157	3,180,999
2012-05-23	52.700	52.960	52.320	52.840	32.964	2,531,541
2012-05-22	52.720	53.170	52.530	52.960	33.039	2,009,196
2012-05-21	51.940	52.790	51.690	52.700	32.877	2,179,590
2012-05-18	52.700	52.720	51.800	51.990	32.434	3,923,058
2012-05-17	53.310	53.400	52.520	52.520	32.764	3,030,423
2012-05-16	53.440	53.540	53.160	53.330	33.270	2,803,421
2012-05-15	53.400	53.650	52.910	53.110	33.132	3,022,564
2012-05-14	53.330	53.750	53.010	53.400	33.313	2,024,231
2012-05-11	53.460	54.080	53.310	53.700	33.500	1,791,761
2012-05-10	53.710	53.900	53.380	53.540	33.401	2,006,576
2012-05-09	53.170	53.610	52.860	53.280	33.238	2,538,945
2012-05-08	53.320	54.100	53.170	53.690	33.494	2,334,608
2012-05-07	53.450	53.730	53.070	53.560	33.413	2,129,702
2012-05-04	54.040	54.100	53.480	53.560	33.413	2,577,215
2012-05-03	54.880	54.880	54.300	54.470	33.981	2,397,709
2012-05-02	54.740	54.960	54.500	54.700	34.124	3,360,506
2012-05-01	55.290	55.850	54.500	55.210	34.442	2,979,738
2012-04-30	55.590	55.890	55.430	55.620	34.698	2,091,660
2012-04-27	55.530	55.990	55.510	55.820	34.823	1,617,380
2012-04-26	55.200	55.700	54.890	55.580	34.673	1,858,848
2012-04-25	55.000	55.390	54.790	55.310	34.505	2,123,096
2012-04-24	54.710	55.010	54.580	54.730	34.143	1,628,998
2012-04-23	54.570	54.800	54.150	54.540	34.024	1,913,292
2012-04-20	54.960	55.190	54.690	55.020	34.324	2,381,763
2012-04-19	54.550	55.190	54.380	54.620	34.074	2,431,082
2012-04-18	55.100	55.210	54.610	54.630	34.081	2,551,930
2012-04-17	55.000	55.660	54.890	55.550	34.654	2,097,469
2012-04-16	54.630	54.920	54.480	54.700	34.124	1,868,757
2012-04-13	54.910	54.940	54.490	54.490	33.993	1,817,047
2012-04-12	54.650	55.010	54.490	54.980	34.299	1,559,861
2012-04-11	54.230	54.680	53.970	54.620	34.074	2,826,542
2012-04-10	54.510	54.520	53.780	53.920	33.638	3,036,232
2012-04-09	54.790	54.970	54.500	54.570	34.043	2,214,444
2012-04-05	55.400	55.650	55.240	55.600	34.686	1,487,990
2012-04-04	55.760	55.760	55.320	55.490	34.617	2,298,160

← NewerPage 61 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.