Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	41.990	43.080	41.990	42.480	24.719	5,912,207
2010-05-07	41.050	42.140	40.820	41.560	24.183	8,539,083
2010-05-06	42.390	43.060	26.460	41.410	24.096	7,539,952
2010-05-05	42.860	43.520	42.420	42.660	24.823	4,094,363
2010-05-04	43.550	43.550	42.300	42.860	24.940	4,911,140
2010-05-03	43.730	43.760	43.260	43.670	25.411	3,576,688
2010-04-30	44.590	44.590	43.330	43.370	25.236	4,806,694
2010-04-29	44.200	44.640	43.800	44.390	25.830	5,104,998
2010-04-28	44.570	44.580	43.960	44.140	25.684	5,075,270
2010-04-27	44.990	45.260	44.280	44.420	25.847	5,438,953
2010-04-26	45.450	45.740	45.250	45.330	26.377	2,764,353
2010-04-23	45.120	45.520	44.770	45.480	26.464	3,341,826
2010-04-22	44.850	45.110	44.530	45.070	26.226	2,598,629
2010-04-21	44.970	45.070	44.750	45.060	26.220	2,786,222
2010-04-20	44.890	45.040	44.750	45.030	26.202	2,873,355
2010-04-19	44.300	44.750	44.300	44.720	26.022	2,975,296
2010-04-16	44.490	44.880	44.210	44.290	25.772	5,138,712
2010-04-15	44.250	44.730	44.100	44.680	25.999	2,900,464
2010-04-14	43.860	44.190	43.740	44.180	25.708	3,641,839
2010-04-13	44.180	44.290	43.870	43.950	25.574	3,100,358
2010-04-12	44.300	44.300	44.030	44.210	25.725	2,219,114
2010-04-09	44.010	44.260	43.730	44.260	25.754	2,444,408
2010-04-08	43.960	44.020	43.640	43.880	25.533	2,925,522
2010-04-07	44.250	44.300	43.780	43.930	25.562	3,085,095
2010-04-06	44.360	44.430	44.100	44.290	25.772	4,426,040
2010-04-05	44.380	44.690	44.120	44.390	25.830	3,700,383
2010-04-01	44.660	44.660	43.900	44.180	25.708	3,068,352
2010-03-31	44.500	44.620	44.270	44.470	25.876	3,141,248
2010-03-30	44.390	44.700	44.270	44.590	25.946	2,358,300
2010-03-29	44.360	44.660	44.180	44.540	25.917	3,528,280
2010-03-26	44.020	44.440	44.020	44.240	25.743	2,178,793
2010-03-25	44.460	44.460	43.940	43.980	25.591	4,693,363
2010-03-24	44.690	44.890	44.290	44.340	25.801	4,508,390
2010-03-23	44.990	45.000	44.570	44.910	26.133	3,250,364
2010-03-22	44.540	44.890	44.140	44.830	26.086	4,801,796
2010-03-19	45.030	45.220	44.100	44.600	25.952	4,858,291
2010-03-18	44.580	44.870	44.490	44.720	26.022	1,961,130
2010-03-17	44.260	44.910	44.250	44.690	26.005	3,099,219
2010-03-16	44.450	44.450	43.950	44.250	25.749	2,639,860
2010-03-15	44.180	44.350	43.870	44.240	25.743	3,343,990
2010-03-12	43.850	43.940	43.660	43.810	25.492	3,051,267
2010-03-11	43.820	43.960	43.560	43.930	25.562	4,325,466
2010-03-10	43.380	43.920	43.240	43.880	25.533	5,221,404
2010-03-09	43.150	44.080	43.100	43.670	25.186	5,927,926
2010-03-08	43.170	43.240	42.860	43.150	24.886	3,948,799
2010-03-05	42.000	43.250	41.890	43.180	24.903	5,564,812
2010-03-04	42.020	42.190	41.550	41.710	24.055	5,117,413
2010-03-03	42.000	42.290	41.900	41.910	24.171	3,735,692
2010-03-02	41.910	42.100	41.780	41.850	24.136	3,260,274
2010-03-01	41.680	42.000	41.580	41.970	24.205	3,315,971
2010-02-26	41.810	41.930	41.330	41.610	23.998	3,740,248
2010-02-25	41.820	41.900	41.010	41.710	24.055	4,149,605
2010-02-24	41.200	42.240	41.170	42.240	24.361	4,643,134
2010-02-23	41.600	41.760	41.020	41.200	23.761	3,778,519
2010-02-22	41.570	41.930	41.440	41.600	23.992	3,410,963
2010-02-19	41.260	41.750	40.980	41.560	23.969	4,293,802
2010-02-18	41.720	41.750	41.110	41.190	23.755	4,233,891
2010-02-17	41.350	41.500	41.250	41.460	23.911	2,425,842
2010-02-16	40.890	41.350	40.660	41.300	23.819	2,762,075
2010-02-12	40.290	40.720	40.290	40.590	23.409	3,429,871

← NewerPage 70 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.