Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	54.810	55.000	54.340	54.880	33.951	2,486,551
2012-01-05	54.440	54.960	54.260	54.800	33.901	2,999,101
2012-01-04	54.480	54.590	54.130	54.400	33.654	2,141,434
2012-01-03	54.890	54.990	54.400	54.460	33.691	2,898,755
2011-12-30	54.300	54.620	53.980	54.010	33.412	1,908,964
2011-12-29	54.070	54.500	53.930	54.350	33.623	1,539,131
2011-12-28	54.480	54.500	53.590	53.800	33.282	1,430,470
2011-12-27	54.220	54.540	54.010	54.440	33.678	1,380,012
2011-12-23	54.000	54.350	53.810	54.330	33.610	1,249,141
2011-12-22	53.680	53.970	53.480	53.830	33.301	1,791,419
2011-12-21	53.760	53.880	52.810	53.650	33.190	3,042,383
2011-12-20	52.290	53.770	52.270	53.630	33.177	3,346,610
2011-12-19	51.760	52.370	51.290	51.450	31.829	2,001,793
2011-12-16	51.470	52.070	51.200	51.730	32.002	5,249,195
2011-12-15	51.430	51.650	51.000	51.170	31.656	2,084,256
2011-12-14	51.310	51.790	50.980	51.110	31.618	2,884,745
2011-12-13	52.010	52.470	51.160	51.440	31.822	2,687,926
2011-12-12	52.140	52.220	51.450	51.770	32.027	2,500,788
2011-12-09	51.910	52.750	51.890	52.480	32.466	2,094,507
2011-12-08	51.940	52.300	51.510	51.610	31.928	2,989,306
2011-12-07	51.740	52.430	50.980	52.170	32.274	3,547,302
2011-12-06	52.140	52.460	52.080	52.140	31.977	2,313,423
2011-12-05	52.260	52.490	51.760	52.090	31.947	2,898,755
2011-12-02	51.990	52.110	51.090	51.300	31.462	2,167,631
2011-12-01	51.120	51.630	50.950	51.500	31.585	2,393,039
2011-11-30	49.980	51.160	49.800	51.090	31.333	3,748,563
2011-11-29	49.030	49.080	48.540	48.760	29.904	2,555,233
2011-11-28	48.490	49.070	48.490	48.890	29.984	3,257,540
2011-11-25	47.650	48.220	47.600	47.930	29.395	1,783,674
2011-11-23	48.420	48.450	47.770	47.860	29.352	2,440,535
2011-11-22	49.050	49.120	48.540	48.770	29.910	2,106,922
2011-11-21	49.570	49.570	48.810	49.250	30.205	2,973,018
2011-11-18	50.100	50.330	49.760	49.890	30.597	2,837,363
2011-11-17	50.680	50.800	49.670	50.030	30.683	4,061,560
2011-11-16	51.900	52.300	50.840	50.930	31.235	3,194,098
2011-11-15	51.390	52.550	51.370	52.440	32.161	2,283,012
2011-11-14	51.960	52.100	51.450	51.640	31.671	1,717,954
2011-11-11	51.630	52.240	51.580	52.160	31.990	1,717,043
2011-11-10	51.450	51.510	50.740	51.190	31.395	2,303,172
2011-11-09	51.970	51.970	50.580	50.790	31.149	3,315,060
2011-11-08	52.280	52.890	51.630	52.850	32.413	3,080,539
2011-11-07	51.480	51.930	51.060	51.790	31.763	2,648,403
2011-11-04	51.780	51.890	51.060	51.630	31.664	3,053,659
2011-11-03	51.170	52.380	51.020	52.150	31.983	3,511,993
2011-11-02	50.680	51.330	50.470	50.950	31.247	2,948,871
2011-11-01	51.510	51.550	50.460	50.690	31.088	4,792,001
2011-10-31	52.120	53.110	51.950	52.330	32.094	5,305,006
2011-10-28	52.540	52.860	52.250	52.600	32.259	3,026,437
2011-10-27	51.950	52.900	51.780	52.770	32.364	5,498,067
2011-10-26	52.620	52.620	49.650	50.820	31.168	6,026,905
2011-10-25	52.470	52.790	51.930	52.070	31.934	5,563,104
2011-10-24	52.250	52.940	52.230	52.660	32.296	2,442,586
2011-10-21	51.580	52.270	51.450	52.250	32.045	3,292,280
2011-10-20	51.370	51.680	50.640	51.160	31.376	3,746,285
2011-10-19	51.570	51.970	51.090	51.150	31.370	3,651,065
2011-10-18	51.000	51.930	50.600	51.720	31.720	4,094,249
2011-10-17	51.350	51.580	50.880	51.000	31.278	2,643,391
2011-10-14	51.500	51.780	51.150	51.720	31.720	2,463,771
2011-10-13	50.900	51.070	50.580	50.890	31.211	3,523,497
2011-10-12	50.680	51.460	50.540	51.220	31.413	3,484,087

← NewerPage 63 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.