Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	49.850	50.550	49.650	50.280	30.837	2,861,054
2011-10-10	49.570	50.000	49.270	49.970	30.646	3,099,447
2011-10-07	49.190	49.490	48.570	48.860	29.966	3,636,485
2011-10-06	48.130	48.800	47.610	48.790	29.923	3,061,176
2011-10-05	47.460	48.270	46.750	48.150	29.530	4,883,804
2011-10-04	45.960	47.420	45.850	47.330	29.027	5,494,878
2011-10-03	46.690	47.890	46.460	46.470	28.500	6,441,387
2011-09-30	47.590	47.830	47.120	47.150	28.917	4,349,385
2011-09-29	48.360	48.720	47.340	48.120	29.512	4,002,332
2011-09-28	48.150	48.460	47.630	47.670	29.236	4,376,949
2011-09-27	48.650	48.910	47.920	48.030	29.457	5,171,288
2011-09-26	47.360	47.790	46.660	47.750	29.285	4,694,047
2011-09-23	47.230	47.420	46.650	46.960	28.800	5,469,592
2011-09-22	47.860	48.580	46.830	47.390	29.064	8,672,232
2011-09-21	50.700	50.720	49.120	49.120	30.125	4,247,901
2011-09-20	50.930	51.400	50.540	50.720	31.106	2,746,129
2011-09-19	50.090	50.870	49.900	50.630	31.051	2,977,118
2011-09-16	50.880	51.200	50.220	50.760	31.131	6,264,272
2011-09-15	49.940	50.550	49.370	50.540	30.996	3,421,100
2011-09-14	48.970	49.950	48.220	49.400	30.297	4,184,800
2011-09-13	48.480	48.710	47.950	48.600	29.806	3,466,319
2011-09-12	47.190	48.370	47.000	48.310	29.628	4,041,400
2011-09-09	48.190	48.380	47.180	47.620	29.205	4,583,108
2011-09-08	48.920	49.240	48.540	48.710	29.874	3,147,968
2011-09-07	48.240	49.020	47.990	49.020	30.064	2,821,189
2011-09-06	47.350	48.100	47.080	48.010	29.193	3,844,353
2011-09-02	49.000	49.100	48.370	48.510	29.497	3,281,459
2011-09-01	50.230	50.590	49.580	49.660	30.196	3,306,175
2011-08-31	50.180	50.650	49.720	50.030	30.421	4,335,831
2011-08-30	49.270	50.100	49.020	49.850	30.312	3,246,378
2011-08-29	49.110	49.410	49.040	49.400	30.038	8,787,499
2011-08-26	48.120	48.820	47.080	48.680	29.600	5,433,486
2011-08-25	49.000	49.000	47.870	47.950	29.156	6,523,623
2011-08-24	48.080	48.810	47.830	48.760	29.649	3,915,426
2011-08-23	45.170	48.310	45.170	48.270	29.351	3,904,492
2011-08-22	47.340	47.490	46.560	46.700	28.396	3,961,214
2011-08-19	45.870	47.060	45.800	46.320	28.165	7,058,383
2011-08-18	46.410	46.940	45.830	46.420	28.226	7,277,641
2011-08-17	48.090	48.450	47.460	47.840	29.090	4,009,052
2011-08-16	47.190	48.150	47.110	47.970	29.169	4,477,295
2011-08-15	47.350	47.890	47.000	47.880	29.114	3,713,254
2011-08-12	47.050	47.720	46.560	47.270	28.743	4,912,165
2011-08-11	45.180	47.330	45.040	46.800	28.457	6,959,290
2011-08-10	46.070	46.280	44.720	44.810	27.247	10,187,330
2011-08-09	46.700	46.960	45.030	46.800	28.457	12,158,142
2011-08-08	47.380	48.130	45.640	45.650	27.758	9,775,012
2011-08-05	48.270	48.960	46.960	48.400	29.430	8,121,184
2011-08-04	49.130	49.340	47.880	47.880	29.114	5,298,742
2011-08-03	49.620	49.850	49.130	49.670	30.202	4,262,024
2011-08-02	50.260	50.670	49.560	49.600	30.160	4,827,879
2011-08-01	51.760	51.940	50.200	50.650	30.798	3,906,087
2011-07-29	51.650	52.000	51.080	51.490	31.309	3,313,921
2011-07-28	52.080	52.380	51.460	51.780	31.485	2,878,936
2011-07-27	53.050	53.050	52.280	52.380	31.850	4,268,175
2011-07-26	53.030	53.420	52.930	53.180	32.337	3,317,338
2011-07-25	52.900	53.150	52.540	52.960	32.203	2,776,540
2011-07-22	53.260	53.430	52.910	53.230	32.367	1,887,779
2011-07-21	52.660	53.640	52.570	53.150	32.318	2,702,050
2011-07-20	52.660	52.990	52.350	52.470	31.905	2,288,479
2011-07-19	52.710	53.180	52.390	53.030	32.245	2,613,891

← NewerPage 64 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.