Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	56.160	56.160	55.510	55.950	34.904	3,532,267
2012-04-02	55.100	56.190	54.790	55.940	34.898	3,300,366
2012-03-30	55.270	55.680	55.170	55.190	34.430	3,396,042
2012-03-29	55.210	55.380	54.700	55.030	34.330	2,164,442
2012-03-28	55.700	55.750	55.230	55.460	34.598	1,949,171
2012-03-27	55.620	55.840	55.450	55.740	34.773	1,905,889
2012-03-26	55.430	55.790	55.370	55.730	34.767	2,343,720
2012-03-23	55.090	55.290	54.750	54.990	34.305	1,922,518
2012-03-22	54.990	55.210	54.830	55.050	34.343	1,998,831
2012-03-21	54.960	55.260	54.900	55.080	34.361	1,498,810
2012-03-20	54.900	55.290	54.880	55.080	34.361	2,049,061
2012-03-19	55.010	55.620	54.840	55.320	34.511	1,975,596
2012-03-16	55.250	55.500	54.900	55.100	34.374	4,021,923
2012-03-15	55.200	55.400	54.830	55.380	34.548	1,901,788
2012-03-14	54.950	55.400	54.700	55.190	34.430	2,405,112
2012-03-13	55.080	55.240	54.590	55.070	34.355	3,189,314
2012-03-12	54.910	55.100	54.830	54.880	34.236	1,566,695
2012-03-09	54.270	55.080	54.270	54.950	34.280	2,308,867
2012-03-08	54.510	54.710	54.260	54.600	34.062	1,889,487
2012-03-07	53.830	54.470	53.640	54.270	33.856	3,278,042
2012-03-06	54.060	54.530	53.820	53.880	33.332	2,562,864
2012-03-05	54.380	54.610	54.160	54.490	33.709	2,711,503
2012-03-02	54.870	54.870	54.250	54.440	33.678	2,047,808
2012-03-01	54.600	55.050	54.450	54.870	33.944	2,810,027
2012-02-29	54.510	54.770	54.240	54.320	33.604	2,581,202
2012-02-28	54.350	54.580	54.000	54.540	33.740	2,263,649
2012-02-27	53.700	54.370	53.310	54.110	33.474	2,343,606
2012-02-24	53.960	53.960	53.620	53.820	33.295	2,002,818
2012-02-23	53.740	54.090	53.740	53.800	33.282	2,112,959
2012-02-22	53.760	54.250	53.760	53.810	33.289	2,501,586
2012-02-21	54.330	54.390	53.660	53.860	33.320	2,704,897
2012-02-17	53.990	54.470	53.920	54.250	33.561	3,323,146
2012-02-16	53.960	54.180	53.840	53.840	33.307	2,881,556
2012-02-15	54.100	54.340	53.680	53.790	33.276	2,680,067
2012-02-14	54.230	54.450	53.890	54.250	33.561	2,378,118
2012-02-13	54.320	54.650	53.980	54.230	33.548	2,339,164
2012-02-10	54.350	54.460	53.920	54.010	33.412	3,571,221
2012-02-09	54.880	54.900	54.420	54.570	33.759	3,005,252
2012-02-08	54.790	54.930	54.500	54.590	33.771	2,478,920
2012-02-07	54.950	55.000	54.640	54.870	33.944	3,391,942
2012-02-06	55.150	55.330	54.910	55.130	34.105	2,564,231
2012-02-03	55.400	55.680	55.240	55.510	34.340	3,307,770
2012-02-02	55.090	55.260	54.820	54.820	33.913	3,284,193
2012-02-01	55.260	55.480	54.950	54.950	33.994	3,673,275
2012-01-31	55.070	55.270	54.470	54.780	33.889	3,566,095
2012-01-30	54.990	55.080	54.550	54.900	33.963	4,139,468
2012-01-27	55.800	56.070	55.300	55.340	34.235	3,338,523
2012-01-26	56.060	56.340	55.640	55.820	34.532	4,397,907
2012-01-25	56.270	56.990	56.070	56.920	35.213	3,510,512
2012-01-24	56.210	56.890	56.060	56.730	35.095	2,738,384
2012-01-23	56.920	57.070	56.270	56.680	35.064	2,606,032
2012-01-20	56.910	57.100	56.390	56.790	35.132	2,924,724
2012-01-19	56.660	56.970	56.350	56.900	35.200	2,149,635
2012-01-18	55.780	56.520	55.650	56.500	34.953	3,069,605
2012-01-17	55.000	55.850	54.900	55.660	34.433	2,683,598
2012-01-13	54.580	54.970	54.360	54.950	33.994	2,039,038
2012-01-12	54.680	55.000	54.480	54.960	34.000	2,344,632
2012-01-11	54.600	54.770	54.400	54.610	33.784	2,243,488
2012-01-10	54.790	54.950	54.410	54.660	33.815	3,083,843
2012-01-09	54.760	54.890	54.360	54.670	33.821	2,132,891

← NewerPage 62 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.