Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	41.940	42.210	41.630	42.140	24.754	3,557,553
2010-08-03	41.880	42.100	41.440	42.010	24.678	3,783,986
2010-08-02	41.540	42.000	41.360	41.950	24.642	2,965,387
2010-07-30	40.950	41.480	40.930	41.270	24.243	3,338,523
2010-07-29	41.580	42.030	41.020	41.320	24.272	4,843,825
2010-07-28	42.050	42.460	42.000	42.100	24.731	3,305,378
2010-07-27	42.080	42.290	41.850	42.040	24.695	3,573,385
2010-07-26	41.850	42.050	41.730	42.050	24.701	3,340,687
2010-07-23	41.250	41.990	41.200	41.890	24.607	4,464,083
2010-07-22	40.590	41.620	40.590	41.460	24.355	3,972,376
2010-07-21	41.540	41.540	40.020	40.250	23.644	6,490,022
2010-07-20	40.600	41.460	40.250	41.430	24.337	3,443,311
2010-07-19	40.680	41.130	40.660	41.020	24.096	2,764,011
2010-07-16	41.670	41.670	40.550	40.630	23.867	4,492,672
2010-07-15	41.510	41.900	41.200	41.720	24.507	3,025,412
2010-07-14	41.470	41.830	41.390	41.700	24.496	3,208,221
2010-07-13	41.200	41.660	41.180	41.490	24.372	3,554,705
2010-07-12	40.850	41.220	40.420	40.980	24.073	2,621,181
2010-07-09	40.410	40.760	40.290	40.720	23.920	2,945,910
2010-07-08	40.470	40.470	40.000	40.370	23.714	4,870,136
2010-07-07	39.410	40.290	39.310	40.210	23.620	4,937,451
2010-07-06	39.690	39.830	39.080	39.410	23.150	4,684,479
2010-07-02	39.970	40.380	39.160	39.430	23.162	4,416,928
2010-07-01	40.130	40.250	39.420	39.710	23.327	8,230,984
2010-06-30	40.230	40.690	40.100	40.260	23.650	5,441,686
2010-06-29	40.490	40.870	40.130	40.390	23.726	9,470,899
2010-06-28	41.100	41.160	40.810	40.920	24.037	4,604,863
2010-06-25	40.620	41.080	40.410	40.860	24.002	6,594,810
2010-06-24	40.720	41.000	40.340	40.580	23.838	5,695,683
2010-06-23	41.060	41.380	40.840	41.060	24.120	4,271,250
2010-06-22	41.750	42.160	41.110	41.140	24.167	4,483,332
2010-06-21	42.560	42.750	41.550	41.700	24.496	5,659,463
2010-06-18	42.490	42.630	42.050	42.280	24.836	4,119,535
2010-06-17	42.350	42.580	42.030	42.410	24.913	4,158,717
2010-06-16	42.490	42.620	42.180	42.410	24.913	3,572,701
2010-06-15	42.280	42.660	41.920	42.630	25.042	3,701,978
2010-06-14	41.730	42.400	41.730	41.890	24.607	3,253,212
2010-06-11	41.480	41.880	41.350	41.830	24.572	4,216,009
2010-06-10	41.290	42.200	40.780	42.020	24.684	5,515,835
2010-06-09	40.770	41.410	40.520	40.860	24.002	6,334,435
2010-06-08	39.960	41.100	39.900	41.080	23.904	6,818,965
2010-06-07	40.430	40.560	39.960	40.010	23.281	4,598,143
2010-06-04	41.320	41.320	40.320	40.460	23.543	4,636,527
2010-06-03	41.550	42.050	41.330	41.960	24.416	4,182,522
2010-06-02	40.480	41.490	40.130	41.470	24.131	3,961,214
2010-06-01	40.750	41.270	40.360	40.490	23.561	3,194,098
2010-05-28	41.070	41.290	40.590	40.880	23.788	3,804,146
2010-05-27	40.790	41.160	40.480	41.160	23.950	3,650,723
2010-05-26	40.220	40.740	39.770	39.910	23.223	4,553,039
2010-05-25	39.760	40.140	39.270	40.140	23.357	5,252,043
2010-05-24	40.440	40.730	40.020	40.280	23.438	3,507,664
2010-05-21	39.620	40.680	39.520	40.620	23.636	5,221,176
2010-05-20	41.040	41.230	40.250	40.320	23.462	6,262,222
2010-05-19	41.490	42.020	41.440	41.590	24.201	5,140,421
2010-05-18	42.120	42.480	41.580	41.730	24.282	3,886,154
2010-05-17	41.940	42.320	41.500	42.120	24.509	4,996,451
2010-05-14	42.250	42.280	41.550	41.800	24.323	4,500,759
2010-05-13	42.840	42.890	42.400	42.450	24.701	4,465,450
2010-05-12	42.530	43.040	42.420	43.020	25.033	3,576,004
2010-05-11	42.370	42.950	42.260	42.500	24.730	4,056,549

← NewerPage 69 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.