Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	38.520	39.110	37.800	39.070	22.113	4,781,750
2009-08-20	37.590	38.010	37.370	37.990	21.502	4,559,873
2009-08-19	37.370	37.840	37.210	37.670	21.321	4,345,627
2009-08-18	37.670	37.920	37.420	37.600	21.281	5,089,735
2009-08-17	38.180	38.260	37.600	37.620	21.293	4,075,114
2009-08-14	38.640	38.740	38.040	38.480	21.779	5,208,419
2009-08-13	38.490	38.800	38.000	38.740	21.927	4,455,312
2009-08-12	37.810	38.510	37.020	38.200	21.621	4,563,290
2009-08-11	37.760	37.970	37.550	37.850	21.423	3,077,350
2009-08-10	38.080	38.370	37.760	38.060	21.542	2,418,894
2009-08-07	37.770	38.590	37.690	38.370	21.717	6,056,860
2009-08-06	37.670	37.720	37.100	37.220	21.066	4,033,085
2009-08-05	37.920	37.960	37.260	37.720	21.349	3,883,876
2009-08-04	37.730	38.210	37.590	37.930	21.468	4,583,792
2009-08-03	37.180	38.060	37.110	38.060	21.542	5,648,301
2009-07-31	36.850	37.630	36.750	37.250	21.083	5,931,456
2009-07-30	37.270	37.500	36.400	36.690	20.766	8,230,528
2009-07-29	37.000	37.910	36.870	37.820	21.406	5,269,925
2009-07-28	36.900	37.310	36.780	37.240	21.077	3,313,237
2009-07-27	36.990	37.020	36.630	36.960	20.919	3,380,552
2009-07-24	36.000	36.980	35.870	36.930	20.902	4,243,686
2009-07-23	34.860	36.230	34.860	36.000	20.376	4,120,902
2009-07-22	35.580	35.690	35.250	35.400	20.036	3,759,839
2009-07-21	35.770	35.780	35.340	35.720	20.217	4,139,923
2009-07-20	35.100	35.620	35.100	35.580	20.138	3,476,114
2009-07-17	35.600	35.610	34.990	35.310	19.985	3,809,955
2009-07-16	35.090	35.570	34.820	35.480	20.081	3,252,870
2009-07-15	34.580	35.430	34.390	35.110	19.872	4,053,587
2009-07-14	33.740	34.440	33.630	34.440	19.493	3,116,760
2009-07-13	33.580	34.220	33.320	34.110	19.306	3,590,470
2009-07-10	33.660	33.880	33.500	33.730	19.091	2,852,739
2009-07-09	34.060	34.060	33.590	33.670	19.057	4,020,214
2009-07-08	34.050	34.100	33.260	33.950	19.215	5,508,204
2009-07-07	34.180	34.300	33.310	33.330	18.864	4,587,095
2009-07-06	34.070	34.300	33.850	34.270	19.397	4,205,188
2009-07-02	35.030	35.240	34.100	34.180	19.346	4,555,089
2009-07-01	35.440	35.560	35.070	35.350	20.008	3,844,808
2009-06-30	35.290	35.580	35.060	35.440	20.059	4,494,494
2009-06-29	34.750	35.350	34.630	35.290	19.974	2,810,369
2009-06-26	34.520	34.770	34.370	34.690	19.634	4,683,340
2009-06-25	34.870	34.900	34.330	34.610	19.589	6,282,724
2009-06-24	35.280	35.540	35.050	35.430	20.053	3,509,601
2009-06-23	35.210	35.350	34.850	35.070	19.849	2,979,738
2009-06-22	35.370	35.530	35.020	35.180	19.912	3,767,356
2009-06-19	35.190	35.830	34.780	35.680	20.195	7,955,459
2009-06-18	35.450	36.130	35.210	35.390	20.030	6,942,775
2009-06-17	36.090	36.500	36.040	36.190	20.483	4,852,254
2009-06-16	36.690	36.750	36.230	36.230	20.506	4,378,544
2009-06-15	36.900	37.170	36.210	36.500	20.659	4,238,105
2009-06-12	37.270	37.480	36.600	37.290	21.106	2,699,772
2009-06-11	37.440	37.970	37.340	37.410	21.174	3,387,386
2009-06-10	38.250	38.260	37.050	37.390	21.162	4,593,245
2009-06-09	38.560	38.590	38.100	38.300	21.465	2,009,196
2009-06-08	38.360	38.550	37.800	38.280	21.454	2,080,497
2009-06-05	38.320	38.940	38.310	38.550	21.605	3,438,413
2009-06-04	38.090	38.340	37.660	38.130	21.369	2,567,078
2009-06-03	38.500	38.500	37.540	37.990	21.291	3,512,448
2009-06-02	38.610	38.820	38.360	38.580	21.622	3,286,812
2009-06-01	38.080	39.080	38.060	38.820	21.756	3,465,294
2009-05-29	37.880	38.170	37.500	38.010	21.302	4,052,334

← NewerPage 73 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.