Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	44.750	44.760	44.140	44.370	26.321	3,118,468
2010-10-27	44.430	44.740	43.870	44.680	26.505	4,087,415
2010-10-26	43.790	44.250	43.450	44.190	26.214	4,152,338
2010-10-25	43.950	44.120	43.810	43.990	26.095	2,818,228
2010-10-22	43.700	43.880	43.440	43.800	25.983	2,329,483
2010-10-21	43.480	43.650	43.220	43.570	25.846	3,022,564
2010-10-20	42.730	43.390	42.600	43.290	25.680	3,456,409
2010-10-19	42.730	42.910	42.210	42.600	25.271	2,988,167
2010-10-18	42.740	43.000	42.590	42.960	25.484	2,740,434
2010-10-15	42.730	42.990	42.380	42.940	25.473	3,481,695
2010-10-14	42.450	42.670	42.200	42.470	25.194	2,093,710
2010-10-13	42.290	42.690	42.040	42.460	25.188	2,046,555
2010-10-12	41.970	42.060	41.500	42.000	24.915	2,246,336
2010-10-11	42.080	42.230	41.780	42.040	24.939	1,417,258
2010-10-08	42.190	42.290	41.780	42.100	24.974	2,456,367
2010-10-07	42.420	42.500	42.140	42.180	25.022	2,730,411
2010-10-06	42.170	42.310	41.950	42.110	24.980	2,881,328
2010-10-05	42.100	42.340	42.000	42.160	25.010	4,896,903
2010-10-04	41.890	42.170	41.510	41.750	24.767	3,806,766
2010-10-01	42.210	42.500	41.780	41.820	24.808	4,019,987
2010-09-30	42.400	42.640	41.690	42.030	24.933	5,203,863
2010-09-29	42.410	42.440	42.000	42.120	24.986	3,269,613
2010-09-28	42.360	42.720	41.550	42.480	25.200	3,630,449
2010-09-27	42.520	42.570	42.060	42.100	24.974	2,830,757
2010-09-24	41.570	42.640	41.570	42.640	25.295	2,774,148
2010-09-23	41.710	41.940	41.500	41.620	24.690	2,203,509
2010-09-22	41.810	42.330	41.750	41.910	24.862	2,884,518
2010-09-21	42.050	42.080	41.360	41.760	24.773	2,839,071
2010-09-20	41.500	42.130	41.360	42.030	24.933	3,174,165
2010-09-17	41.370	41.490	41.160	41.330	24.518	5,632,013
2010-09-16	41.000	41.230	40.990	41.130	24.399	2,229,593
2010-09-15	40.690	41.250	40.500	41.200	24.440	3,434,199
2010-09-14	40.330	40.740	40.300	40.550	24.055	2,123,324
2010-09-13	40.500	40.610	40.260	40.410	23.972	2,515,482
2010-09-10	39.950	40.250	39.830	40.100	23.788	1,795,861
2010-09-09	40.120	40.200	39.800	39.920	23.681	2,500,561
2010-09-08	39.450	39.870	39.270	39.660	23.527	2,599,654
2010-09-07	39.960	40.010	39.650	39.680	23.309	2,478,236
2010-09-03	40.140	40.460	39.850	40.080	23.544	3,781,252
2010-09-02	39.440	39.810	39.220	39.690	23.315	2,925,180
2010-09-01	38.810	39.730	38.800	39.370	23.127	3,810,297
2010-08-31	38.850	39.130	38.500	38.610	22.680	4,003,699
2010-08-30	39.260	39.370	38.830	38.830	22.810	3,135,439
2010-08-27	39.080	39.410	38.560	39.360	23.121	3,227,129
2010-08-26	39.010	39.180	38.640	38.750	22.763	2,947,846
2010-08-25	38.570	39.110	38.410	38.930	22.868	2,857,751
2010-08-24	38.900	39.190	38.540	38.810	22.798	3,297,177
2010-08-23	39.470	39.740	39.030	39.050	22.939	2,643,277
2010-08-20	39.310	39.560	39.100	39.400	23.144	3,127,694
2010-08-19	40.130	40.140	39.220	39.450	23.174	3,656,190
2010-08-18	40.230	40.340	39.830	40.220	23.626	3,525,661
2010-08-17	40.270	40.860	40.140	40.350	23.703	3,633,068
2010-08-16	39.590	40.170	39.370	40.070	23.538	2,693,621
2010-08-13	39.940	40.130	39.720	39.790	23.374	2,496,005
2010-08-12	40.100	40.310	39.800	40.000	23.497	2,776,426
2010-08-11	40.900	40.980	40.290	40.400	23.732	3,451,626
2010-08-10	41.350	41.570	40.990	41.360	24.296	3,243,189
2010-08-09	41.720	41.910	41.570	41.770	24.537	1,926,163
2010-08-06	41.550	41.670	40.900	41.570	24.419	4,069,191
2010-08-05	41.880	42.050	41.650	41.930	24.631	2,669,019

← NewerPage 68 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.