Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	52.740	52.910	51.990	52.340	31.826	2,230,276
2011-07-15	53.380	53.590	52.720	53.110	32.294	3,044,433
2011-07-14	53.830	54.120	53.170	53.290	32.403	2,128,335
2011-07-13	54.030	54.290	53.560	53.690	32.647	1,987,897
2011-07-12	53.930	54.200	53.500	53.810	32.720	2,611,727
2011-07-11	54.020	54.170	53.670	53.870	32.756	2,290,415
2011-07-08	54.450	54.900	53.770	54.500	33.139	3,130,314
2011-07-07	54.360	55.020	54.330	55.020	33.455	3,195,578
2011-07-06	53.690	54.280	53.570	54.000	32.835	2,379,599
2011-07-05	54.000	54.000	53.510	53.670	32.634	2,673,916
2011-07-01	52.560	53.990	52.480	53.890	32.768	3,382,602
2011-06-30	52.790	52.790	52.410	52.680	32.032	2,725,058
2011-06-29	52.100	52.700	51.900	52.530	31.941	3,896,519
2011-06-28	51.680	52.170	51.400	52.090	31.674	2,724,602
2011-06-27	51.160	51.850	50.820	51.620	31.388	2,483,476
2011-06-24	52.000	52.040	51.140	51.220	31.145	3,216,194
2011-06-23	51.840	51.960	51.350	51.920	31.570	4,830,385
2011-06-22	52.580	52.870	52.360	52.370	31.844	2,555,005
2011-06-21	52.510	52.830	52.080	52.700	32.045	2,426,867
2011-06-20	51.640	52.720	51.280	52.400	31.862	2,821,303
2011-06-17	52.530	52.640	51.590	51.670	31.418	4,927,542
2011-06-16	51.960	51.960	51.350	51.810	31.503	3,162,661
2011-06-15	52.200	52.420	51.510	51.660	31.412	3,544,226
2011-06-14	53.050	53.150	52.620	52.680	32.032	3,745,146
2011-06-13	51.980	52.840	51.770	52.650	32.014	3,596,051
2011-06-10	52.560	52.650	51.940	51.940	31.583	3,984,336
2011-06-09	52.600	53.060	52.290	52.720	32.057	2,371,284
2011-06-08	52.690	52.780	52.270	52.470	31.905	3,460,396
2011-06-07	53.250	53.540	52.880	52.990	31.972	3,755,625
2011-06-06	53.250	53.490	52.920	53.150	32.068	2,906,728
2011-06-03	53.690	53.790	53.060	53.280	32.147	3,668,833
2011-06-02	54.400	54.570	53.950	54.270	32.744	3,031,790
2011-06-01	54.880	55.100	54.420	54.420	32.834	5,077,434
2011-05-31	54.760	55.120	54.390	55.110	33.251	4,867,630
2011-05-27	53.600	54.160	53.600	54.130	32.659	2,234,832
2011-05-26	53.230	53.800	52.950	53.630	32.358	2,809,230
2011-05-25	53.210	53.470	53.060	53.330	32.177	3,670,883
2011-05-24	53.480	53.580	53.100	53.240	32.123	3,115,279
2011-05-23	53.430	53.620	53.230	53.420	32.231	3,189,200
2011-05-20	54.220	54.430	53.840	54.170	32.684	2,794,423
2011-05-19	54.460	54.860	54.160	54.250	32.732	3,271,208
2011-05-18	53.640	54.300	53.300	54.240	32.726	2,451,242
2011-05-17	53.360	53.780	53.190	53.680	32.388	2,982,699
2011-05-16	53.910	54.090	53.420	53.580	32.328	3,321,210
2011-05-13	54.470	54.730	53.850	54.010	32.587	3,351,394
2011-05-12	53.820	54.610	53.680	54.580	32.931	3,530,900
2011-05-11	54.150	54.200	53.370	53.790	32.454	3,530,900
2011-05-10	53.940	54.420	53.900	54.160	32.678	3,437,844
2011-05-09	53.420	54.120	53.420	53.920	32.533	3,469,622
2011-05-06	54.150	54.230	53.360	53.590	32.334	4,333,667
2011-05-05	54.140	54.140	53.230	53.540	32.303	3,872,600
2011-05-04	54.490	54.890	53.960	54.310	32.768	4,031,035
2011-05-03	54.600	54.960	54.030	54.410	32.828	3,417,000
2011-05-02	54.550	54.890	54.320	54.700	33.003	3,121,999
2011-04-29	54.110	54.460	54.080	54.360	32.798	4,196,190
2011-04-28	54.180	54.270	53.830	54.210	32.708	2,278,000
2011-04-27	53.650	54.330	53.600	54.280	32.750	1,998,034
2011-04-26	53.250	53.960	53.250	53.820	32.472	2,164,100
2011-04-25	52.800	53.290	52.770	53.170	32.080	2,050,883
2011-04-21	52.830	53.000	52.540	53.000	31.978	1,742,784

← NewerPage 65 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.