Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	37.290	38.080	36.980	38.000	21.297	5,911,524
2009-05-27	37.090	37.480	36.720	37.080	20.781	4,965,129
2009-05-26	35.480	37.040	35.380	36.980	20.725	5,655,705
2009-05-22	35.510	36.270	35.240	35.970	20.159	3,798,793
2009-05-21	34.690	35.550	34.510	35.550	19.924	5,894,325
2009-05-20	35.700	35.850	35.300	35.330	19.800	5,405,352
2009-05-19	36.300	36.410	35.640	35.720	20.019	4,365,331
2009-05-18	36.000	36.400	35.650	36.360	20.377	3,170,065
2009-05-15	36.210	36.450	35.730	35.790	20.058	4,418,864
2009-05-14	36.580	36.760	36.010	36.170	20.271	4,671,495
2009-05-13	36.700	36.900	36.120	36.300	20.344	3,543,885
2009-05-12	36.840	37.130	36.420	37.010	20.742	3,923,172
2009-05-11	36.110	37.060	35.780	36.820	20.635	3,755,397
2009-05-08	36.700	37.100	36.130	36.840	20.647	4,775,030
2009-05-07	36.720	37.220	36.130	36.390	20.394	5,598,755
2009-05-06	36.030	37.050	35.780	36.820	20.635	5,828,946
2009-05-05	34.600	36.660	34.510	35.680	19.996	7,984,732
2009-05-04	35.820	35.820	34.570	34.860	19.537	7,752,604
2009-05-01	35.110	35.600	34.540	35.520	19.907	4,170,562
2009-04-30	34.790	35.690	34.780	35.200	19.727	6,125,656
2009-04-29	34.850	35.740	34.740	35.420	19.851	3,585,116
2009-04-28	34.500	35.030	34.080	34.660	19.425	3,971,124
2009-04-27	34.500	35.110	34.350	34.460	19.313	4,925,264
2009-04-24	36.030	36.030	34.880	35.350	19.811	6,155,384
2009-04-23	35.450	35.540	34.610	34.980	19.604	3,854,148
2009-04-22	36.170	36.300	35.420	35.540	19.918	4,012,811
2009-04-21	35.640	36.380	35.410	36.040	20.198	4,728,103
2009-04-20	36.140	36.320	35.390	35.500	19.896	3,916,679
2009-04-17	36.810	36.810	35.920	36.110	20.237	4,173,524
2009-04-16	35.750	36.660	35.710	36.520	20.467	3,657,557
2009-04-15	35.500	35.600	35.180	35.530	19.912	4,178,877
2009-04-14	35.940	35.990	35.380	35.630	19.968	3,450,601
2009-04-13	35.860	36.240	35.750	36.050	20.204	3,298,886
2009-04-09	34.760	36.250	34.680	36.200	20.288	4,660,674
2009-04-08	35.690	35.750	34.820	35.260	19.761	3,012,313
2009-04-07	35.550	35.980	35.230	35.250	19.755	3,997,434
2009-04-06	36.400	36.550	35.760	36.220	20.299	3,852,326
2009-04-03	36.490	36.700	36.000	36.670	20.551	3,597,304
2009-04-02	35.690	36.720	35.410	36.220	20.299	5,790,220
2009-04-01	34.410	35.470	34.260	35.100	19.671	4,707,715
2009-03-31	35.390	35.550	34.990	35.160	19.705	5,457,405
2009-03-30	35.190	35.330	34.770	35.240	19.750	4,601,332
2009-03-27	35.620	36.250	35.360	35.500	19.896	3,866,336
2009-03-26	36.420	36.790	35.540	36.500	20.456	7,266,251
2009-03-25	35.800	36.300	34.990	35.620	19.963	9,479,555
2009-03-24	36.990	37.000	36.300	36.430	20.417	5,454,899
2009-03-23	36.790	37.490	36.500	37.290	20.899	7,677,543
2009-03-20	37.220	37.350	35.870	36.300	20.344	6,335,460
2009-03-19	37.300	37.320	36.410	36.720	20.579	4,384,694
2009-03-18	36.180	37.310	36.000	37.110	20.798	5,978,155
2009-03-17	35.980	36.750	35.000	36.630	20.529	5,575,177
2009-03-16	35.980	35.980	34.880	35.360	19.817	4,129,900
2009-03-13	35.960	35.960	34.420	35.360	19.817	3,726,466
2009-03-12	33.440	35.250	33.440	35.120	19.683	5,067,639
2009-03-11	35.000	35.430	34.020	34.260	19.201	5,350,566
2009-03-10	33.500	34.640	32.900	34.610	19.186	6,643,673
2009-03-09	33.040	33.750	32.800	33.200	18.404	6,426,921
2009-03-06	32.030	33.480	32.030	33.280	18.449	8,609,929
2009-03-05	33.950	33.950	32.590	32.800	18.183	6,459,611
2009-03-04	33.850	34.450	32.790	34.000	18.848	7,416,485

← NewerPage 74 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.