Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	40.560	41.110	40.200	40.900	23.588	2,630,407
2010-02-10	40.580	40.800	40.300	40.680	23.461	2,091,774
2010-02-09	40.840	41.090	40.450	40.700	23.473	3,358,000
2010-02-08	40.250	40.570	40.020	40.400	23.300	3,460,738
2010-02-05	40.320	40.500	39.720	40.280	23.231	4,745,530
2010-02-04	40.560	40.890	40.380	40.380	23.288	4,410,778
2010-02-03	40.860	41.020	40.510	40.800	23.530	3,141,704
2010-02-02	41.420	41.420	40.680	41.180	23.750	4,142,999
2010-02-01	41.030	41.160	40.710	41.070	23.686	3,638,649
2010-01-29	40.670	41.180	40.650	40.790	23.525	4,173,866
2010-01-28	40.760	41.180	40.390	40.680	23.461	4,972,760
2010-01-27	40.760	41.220	40.730	41.020	23.657	4,096,983
2010-01-26	41.080	41.270	40.970	41.060	23.680	2,786,905
2010-01-25	41.530	41.560	41.060	41.270	23.801	2,400,670
2010-01-22	42.150	42.350	41.100	41.170	23.744	4,463,513
2010-01-21	42.450	42.890	42.020	42.150	24.309	4,356,106
2010-01-20	42.440	42.700	41.630	42.340	24.419	4,057,232
2010-01-19	42.170	42.930	42.000	42.910	24.747	2,931,786
2010-01-15	42.720	42.920	41.850	42.270	24.378	3,384,880
2010-01-14	42.290	42.780	42.250	42.500	24.511	2,402,721
2010-01-13	42.230	42.730	42.060	42.620	24.580	2,546,007
2010-01-12	42.360	42.640	41.990	42.310	24.401	2,571,293
2010-01-11	42.420	42.610	42.130	42.610	24.574	2,446,230
2010-01-08	42.420	42.460	42.040	42.420	24.465	2,310,462
2010-01-07	42.130	42.500	42.090	42.480	24.499	2,513,317
2010-01-06	42.800	42.890	42.050	42.500	24.511	3,111,406
2010-01-05	42.650	42.910	42.370	42.600	24.569	3,252,415
2010-01-04	43.540	43.540	42.700	42.830	24.701	3,930,120
2009-12-31	43.530	43.530	42.810	42.820	24.695	1,945,184
2009-12-30	43.180	43.290	42.930	43.260	24.949	1,594,144
2009-12-29	43.230	43.440	43.000	43.220	24.926	1,565,556
2009-12-28	42.950	43.220	42.930	43.170	24.897	1,278,414
2009-12-24	42.680	43.100	42.550	43.010	24.805	700,029
2009-12-23	42.790	42.990	42.640	42.800	24.684	1,539,359
2009-12-22	42.860	43.060	42.590	42.910	24.747	2,012,955
2009-12-21	42.480	42.910	42.410	42.770	24.667	2,346,568
2009-12-18	42.470	42.470	41.970	42.360	24.430	5,167,415
2009-12-17	42.370	42.590	42.100	42.280	24.384	4,678,784
2009-12-16	43.110	43.230	42.880	42.890	24.736	3,046,483
2009-12-15	43.010	43.250	42.800	42.900	24.742	2,520,151
2009-12-14	43.120	43.500	42.970	43.100	24.857	2,853,992
2009-12-11	43.340	43.500	42.980	43.040	24.822	2,715,490
2009-12-10	43.180	43.550	43.030	43.200	24.915	2,510,356
2009-12-09	42.690	43.130	42.430	43.080	24.845	3,977,958
2009-12-08	43.610	43.870	43.000	43.020	24.587	3,748,677
2009-12-07	43.790	44.070	43.540	43.880	25.079	3,455,157
2009-12-04	43.730	44.240	43.380	43.690	24.970	7,717,181
2009-12-03	43.600	43.940	43.170	43.190	24.685	4,594,840
2009-12-02	43.790	44.500	43.680	43.800	25.033	5,463,669
2009-12-01	43.790	44.140	43.660	43.840	25.056	4,521,944
2009-11-30	43.660	43.680	43.070	43.450	24.833	3,589,217
2009-11-27	43.130	43.880	42.720	43.530	24.879	2,121,843
2009-11-25	44.130	44.240	43.800	44.000	25.148	3,010,035
2009-11-24	44.110	44.310	43.790	43.990	25.142	3,124,391
2009-11-23	43.700	44.370	43.670	44.240	25.285	3,476,456
2009-11-20	43.110	43.640	43.110	43.450	24.833	2,721,754
2009-11-19	43.520	43.700	42.920	43.440	24.827	4,199,151
2009-11-18	43.840	44.010	43.550	43.810	25.039	3,945,610
2009-11-17	44.050	44.050	43.670	44.010	25.153	2,923,130
2009-11-16	43.540	44.000	43.490	43.940	25.113	4,049,715

← NewerPage 71 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.