Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	52.300	52.870	52.270	52.760	31.833	2,316,498
2011-04-19	51.890	51.950	51.600	51.870	31.296	2,683,142
2011-04-18	51.420	51.880	51.420	51.720	31.205	2,020,700
2011-04-15	52.050	52.350	51.670	52.120	31.447	2,967,437
2011-04-14	51.860	52.280	51.380	52.040	31.398	2,203,168
2011-04-13	52.020	52.220	51.550	52.060	31.411	2,902,742
2011-04-12	52.250	52.330	51.870	52.040	31.398	1,907,825
2011-04-11	52.700	52.830	52.370	52.420	31.628	2,200,206
2011-04-08	53.000	53.000	52.180	52.450	31.646	1,880,147
2011-04-07	52.640	52.990	52.390	52.930	31.935	2,741,345
2011-04-06	52.130	52.970	51.850	52.770	31.839	3,441,489
2011-04-05	51.900	52.200	51.750	51.790	31.248	1,796,203
2011-04-04	51.890	52.010	51.580	52.010	31.380	2,230,276
2011-04-01	51.370	51.940	51.360	51.680	31.181	2,650,225
2011-03-31	51.140	51.500	51.090	51.310	30.958	2,833,035
2011-03-30	50.710	51.200	50.530	51.150	30.861	2,825,517
2011-03-29	50.260	50.740	50.000	50.640	30.554	1,744,948
2011-03-28	50.350	50.710	50.210	50.350	30.379	1,897,460
2011-03-25	50.500	50.900	50.350	50.370	30.391	1,909,306
2011-03-24	50.240	50.470	49.610	50.360	30.385	2,212,052
2011-03-23	50.130	50.180	49.430	50.100	30.228	2,460,468
2011-03-22	49.820	50.260	49.700	50.060	30.204	2,669,360
2011-03-21	49.530	50.310	49.520	49.900	30.107	3,150,930
2011-03-18	49.270	49.580	49.120	49.310	29.751	4,708,740
2011-03-17	49.130	49.130	48.580	48.770	29.426	2,724,260
2011-03-16	48.900	49.200	48.130	48.360	29.178	4,288,221
2011-03-15	49.060	49.990	49.000	49.330	29.763	2,975,524
2011-03-14	50.160	50.250	49.810	50.100	30.228	2,751,255
2011-03-11	50.150	50.670	49.870	50.410	30.415	2,457,393
2011-03-10	50.360	50.750	50.070	50.390	30.403	3,588,192
2011-03-09	50.400	51.010	50.070	50.910	30.717	3,527,141
2011-03-08	50.200	51.000	49.880	50.880	30.451	3,576,232
2011-03-07	50.480	50.680	49.780	50.070	29.966	3,811,891
2011-03-04	50.380	50.550	49.990	50.330	30.122	2,600,451
2011-03-03	50.130	50.700	50.050	50.530	30.242	3,121,543
2011-03-02	49.260	50.000	49.150	49.830	29.823	2,903,881
2011-03-01	50.020	50.100	49.200	49.390	29.559	3,416,089
2011-02-28	49.730	50.030	49.470	50.000	29.925	2,990,331
2011-02-25	49.180	49.740	48.990	49.610	29.691	1,902,813
2011-02-24	49.010	49.240	48.490	48.990	29.320	2,305,222
2011-02-23	49.070	49.200	48.650	48.850	29.236	2,887,251
2011-02-22	49.270	49.750	48.940	49.110	29.392	2,692,027
2011-02-18	49.790	49.950	49.520	49.940	29.889	3,159,358
2011-02-17	49.420	49.910	49.220	49.840	29.829	1,587,994
2011-02-16	49.680	49.740	49.160	49.500	29.625	2,223,328
2011-02-15	49.540	49.680	49.300	49.550	29.655	1,790,052
2011-02-14	49.630	49.850	49.350	49.760	29.781	2,052,136
2011-02-11	49.370	49.750	49.130	49.730	29.763	2,093,938
2011-02-10	49.200	49.590	48.640	49.580	29.673	2,487,690
2011-02-09	49.250	49.360	48.990	49.180	29.434	1,813,971
2011-02-08	49.430	49.570	49.100	49.520	29.637	1,877,072
2011-02-07	49.330	49.570	49.080	49.490	29.619	2,682,231
2011-02-04	49.070	49.400	48.720	49.340	29.530	2,252,031
2011-02-03	48.670	49.100	48.370	49.080	29.374	1,938,122
2011-02-02	48.660	49.070	48.460	48.910	29.272	2,525,277
2011-02-01	48.070	49.030	48.070	48.910	29.272	2,395,089
2011-01-31	48.090	48.140	47.530	47.900	28.668	3,015,161
2011-01-28	48.790	49.120	47.760	47.890	28.662	3,262,666
2011-01-27	47.710	48.770	47.670	48.660	29.123	3,825,901
2011-01-26	49.640	49.700	48.430	48.470	29.009	5,101,695

← NewerPage 66 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.