Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	43.540	44.000	43.490	43.940	25.113	4,049,715
2009-11-13	43.360	43.550	43.190	43.510	24.868	3,645,597
2009-11-12	43.390	43.780	43.200	43.320	24.759	4,326,150
2009-11-11	43.230	43.640	43.010	43.390	24.799	3,412,102
2009-11-10	42.610	43.240	42.580	43.130	24.650	3,295,697
2009-11-09	42.310	42.950	42.230	42.950	24.547	3,690,132
2009-11-06	41.700	42.320	41.520	42.320	24.187	3,250,364
2009-11-05	41.090	42.240	40.940	42.240	24.142	3,813,828
2009-11-04	41.000	41.270	40.390	40.800	23.319	3,864,855
2009-11-03	40.330	40.660	40.000	40.650	23.233	5,288,149
2009-11-02	39.950	40.660	39.700	40.440	23.113	4,942,577
2009-10-30	40.380	40.630	39.800	39.800	22.747	6,137,957
2009-10-29	40.190	40.450	39.980	40.250	23.004	3,713,710
2009-10-28	40.250	40.370	39.980	40.010	22.867	4,340,843
2009-10-27	40.460	40.900	40.130	40.230	22.993	3,194,098
2009-10-26	40.260	41.230	40.140	40.370	23.073	3,156,055
2009-10-23	40.840	41.110	40.190	40.370	23.073	2,853,992
2009-10-22	40.300	41.140	40.100	41.000	23.433	3,323,146
2009-10-21	40.230	40.910	40.180	40.300	23.033	3,296,722
2009-10-20	40.670	40.740	39.980	40.190	22.970	3,263,691
2009-10-19	40.790	41.120	40.520	40.810	23.324	3,816,447
2009-10-16	40.540	40.840	40.070	40.620	23.216	4,287,538
2009-10-15	40.470	40.870	40.240	40.850	23.347	4,539,826
2009-10-14	39.940	40.880	39.940	40.800	23.319	4,590,626
2009-10-13	40.010	40.010	39.610	39.900	22.804	2,448,508
2009-10-12	40.050	40.310	39.600	40.040	22.884	2,223,442
2009-10-09	39.690	40.210	39.510	40.170	22.959	3,093,980
2009-10-08	39.450	39.950	39.330	39.720	22.701	3,595,367
2009-10-07	38.920	39.110	38.720	39.020	22.301	2,126,285
2009-10-06	38.690	39.040	38.510	38.790	22.170	4,226,373
2009-10-05	38.530	38.900	38.510	38.780	22.164	3,118,354
2009-10-02	38.890	39.350	38.550	38.790	22.170	5,084,382
2009-10-01	39.170	39.400	38.730	38.950	22.261	4,485,724
2009-09-30	39.460	39.520	38.750	39.300	22.461	3,848,909
2009-09-29	39.750	39.920	39.200	39.370	22.501	2,566,850
2009-09-28	38.920	39.980	38.830	39.880	22.793	3,040,561
2009-09-25	39.330	39.530	38.910	38.910	22.238	3,809,386
2009-09-24	39.840	39.870	38.570	39.180	22.393	6,338,421
2009-09-23	39.700	40.440	39.560	39.850	22.776	4,309,407
2009-09-22	39.280	39.950	39.010	39.820	22.759	3,327,133
2009-09-21	39.200	39.440	38.850	39.190	22.398	2,327,433
2009-09-18	39.600	39.600	39.050	39.390	22.513	4,676,620
2009-09-17	39.150	39.500	39.120	39.280	22.450	2,786,222
2009-09-16	38.990	39.400	38.350	39.340	22.484	4,834,030
2009-09-15	38.260	38.810	38.140	38.670	22.101	3,467,002
2009-09-14	38.190	38.460	38.120	38.390	21.941	2,998,076
2009-09-11	38.260	38.470	38.020	38.400	21.947	3,213,347
2009-09-10	38.360	38.560	37.990	38.310	21.896	3,708,926
2009-09-09	38.350	38.530	38.180	38.440	21.970	3,686,943
2009-09-08	38.460	38.860	38.260	38.750	21.932	3,782,050
2009-09-04	37.880	38.830	37.640	38.570	21.830	4,068,280
2009-09-03	37.370	37.860	37.270	37.810	21.400	2,903,083
2009-09-02	37.700	37.810	37.370	37.670	21.321	4,503,492
2009-09-01	38.340	38.790	37.590	37.780	21.383	5,739,421
2009-08-31	38.460	38.640	38.140	38.350	21.706	2,979,168
2009-08-28	38.680	38.880	38.160	38.560	21.825	2,283,126
2009-08-27	38.500	38.730	38.150	38.610	21.853	3,232,824
2009-08-26	39.490	39.490	38.460	38.620	21.859	4,181,269
2009-08-25	39.010	39.500	38.920	38.990	22.068	3,675,667
2009-08-24	39.040	39.250	38.870	39.220	22.198	3,598,557

← NewerPage 72 of 79 · 4,734 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.