Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	49.260	49.700	49.040	49.690	29.739	2,499,194
2011-01-24	49.020	49.730	49.020	49.520	29.637	4,189,014
2011-01-21	49.200	49.250	48.800	49.040	29.350	2,481,312
2011-01-20	48.740	49.230	48.650	49.090	29.380	3,014,819
2011-01-19	48.970	48.970	48.600	48.710	29.152	2,186,311
2011-01-18	48.470	49.130	48.460	48.960	29.302	2,887,251
2011-01-14	48.530	48.940	48.420	48.750	29.176	1,996,325
2011-01-13	48.820	48.950	48.180	48.510	29.033	2,438,485
2011-01-12	48.660	49.010	48.340	48.980	29.314	2,614,688
2011-01-11	48.190	48.670	48.040	48.350	28.937	3,201,615
2011-01-10	47.630	48.280	47.490	48.130	28.805	3,442,400
2011-01-07	47.750	48.200	47.620	48.110	28.793	3,759,611
2011-01-06	47.540	48.010	47.450	48.000	28.728	3,760,522
2011-01-05	46.870	47.630	46.810	47.630	28.506	4,345,627
2011-01-04	46.960	47.140	46.780	46.880	28.057	3,259,818
2011-01-03	46.750	47.440	46.730	47.050	28.159	3,674,642
2010-12-31	46.340	46.420	46.010	46.280	27.698	1,680,595
2010-12-30	46.280	46.600	46.150	46.430	27.788	1,877,983
2010-12-29	46.660	46.700	46.450	46.470	27.812	2,167,403
2010-12-28	46.770	46.820	46.330	46.530	27.848	1,766,475
2010-12-27	46.470	46.660	46.100	46.570	27.872	1,504,619
2010-12-23	46.970	46.990	46.330	46.520	27.842	1,639,818
2010-12-22	46.870	47.010	46.790	46.910	28.075	2,093,368
2010-12-21	46.870	47.000	46.680	46.850	28.039	3,464,382
2010-12-20	46.940	46.990	46.600	46.770	27.991	3,001,948
2010-12-17	47.010	47.010	46.560	46.860	28.045	4,829,132
2010-12-16	46.610	47.050	46.470	46.850	28.039	3,991,739
2010-12-15	46.820	46.970	46.560	46.600	27.890	3,373,832
2010-12-14	46.560	46.950	46.490	46.830	28.027	3,703,231
2010-12-13	46.480	46.610	46.180	46.470	27.812	4,879,476
2010-12-10	46.650	46.750	46.360	46.530	27.848	2,673,575
2010-12-09	46.560	46.740	46.310	46.530	27.848	2,389,394
2010-12-08	46.290	46.510	46.220	46.460	27.806	3,708,356
2010-12-07	46.990	47.170	46.500	46.510	27.590	4,054,271
2010-12-06	46.550	46.740	46.400	46.590	27.638	2,236,996
2010-12-03	46.540	46.750	46.400	46.730	27.721	2,131,639
2010-12-02	46.180	46.930	46.060	46.690	27.697	5,643,176
2010-12-01	45.120	46.190	45.120	46.110	27.353	5,911,296
2010-11-30	44.720	44.990	44.440	44.570	26.440	6,109,596
2010-11-29	45.110	45.210	44.410	45.060	26.730	3,282,826
2010-11-26	45.440	45.580	45.090	45.480	26.979	925,551
2010-11-24	45.170	45.950	45.170	45.740	27.134	2,607,057
2010-11-23	45.200	45.200	44.570	45.000	26.695	2,880,417
2010-11-22	45.160	45.630	44.960	45.580	27.039	2,299,185
2010-11-19	45.250	45.420	45.000	45.390	26.926	2,613,436
2010-11-18	44.830	45.440	44.590	45.270	26.855	2,821,873
2010-11-17	44.500	44.630	44.310	44.470	26.380	2,860,371
2010-11-16	45.010	45.110	44.330	44.630	26.475	3,656,418
2010-11-15	45.620	46.000	45.380	45.410	26.938	3,704,825
2010-11-12	45.680	45.700	45.190	45.420	26.944	3,220,864
2010-11-11	45.490	45.830	45.140	45.830	27.187	2,846,703
2010-11-10	45.660	45.710	45.170	45.710	27.116	2,985,661
2010-11-09	45.490	45.650	45.150	45.310	26.879	2,412,858
2010-11-08	45.550	45.800	45.150	45.470	26.973	2,427,892
2010-11-05	45.670	45.860	45.530	45.840	27.193	3,452,765
2010-11-04	45.450	45.760	45.360	45.760	27.145	3,253,781
2010-11-03	44.790	45.260	44.650	45.140	26.778	4,404,057
2010-11-02	45.000	45.130	44.690	44.820	26.588	3,414,153
2010-11-01	44.550	45.000	44.400	44.720	26.529	2,668,221
2010-10-29	44.270	44.680	44.120	44.490	26.392	2,911,967

← NewerPage 67 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.