Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	33.460	33.830	32.680	33.060	18.327	6,863,956
2009-03-02	33.550	34.180	33.000	33.030	18.310	7,431,519
2009-02-27	34.220	34.700	33.470	34.150	18.931	8,067,195
2009-02-26	34.520	35.110	34.000	34.180	18.948	5,811,748
2009-02-25	34.980	35.480	34.370	34.910	19.352	5,513,102
2009-02-24	34.080	35.500	34.060	35.300	19.569	6,576,017
2009-02-23	35.620	36.150	34.200	34.250	18.986	6,909,971
2009-02-20	35.980	36.040	35.040	35.870	19.885	6,854,160
2009-02-19	36.950	37.250	35.660	35.670	19.774	6,763,382
2009-02-18	36.330	37.020	36.050	36.840	20.422	5,100,898
2009-02-17	37.240	37.240	36.200	36.480	20.223	7,450,541
2009-02-13	37.860	37.990	37.170	37.170	20.605	5,142,585
2009-02-12	37.500	38.200	36.850	37.860	20.988	6,795,616
2009-02-11	37.730	38.130	37.410	37.960	21.043	4,223,184
2009-02-10	39.050	39.250	37.560	37.580	20.833	6,741,285
2009-02-09	39.200	39.640	39.030	39.250	21.758	4,320,341
2009-02-06	38.510	39.680	38.040	39.570	21.936	7,116,928
2009-02-05	37.700	38.810	37.400	38.760	21.487	7,249,507
2009-02-04	38.950	39.080	37.840	37.960	21.043	6,981,728
2009-02-03	38.900	39.970	38.500	39.040	21.642	13,145,199
2009-02-02	36.050	37.040	35.770	36.640	20.311	6,902,568
2009-01-30	36.790	37.450	36.250	36.330	20.140	6,205,158
2009-01-29	37.090	37.930	36.660	36.680	20.334	6,063,125
2009-01-28	37.600	38.500	37.100	37.460	20.766	7,721,281
2009-01-27	36.520	37.610	36.110	37.150	20.594	9,693,346
2009-01-26	36.850	38.080	36.800	37.640	20.866	5,492,144
2009-01-23	36.450	37.360	36.000	37.090	20.561	7,592,802
2009-01-22	36.700	37.470	36.450	36.730	20.361	8,828,047
2009-01-21	37.660	38.210	36.750	37.480	20.777	10,268,313
2009-01-20	39.480	39.970	37.590	37.640	20.866	9,068,832
2009-01-16	39.710	39.710	38.590	39.420	21.852	6,291,722
2009-01-15	37.760	39.360	37.740	39.180	21.719	7,756,021
2009-01-14	38.330	38.660	37.760	37.940	21.032	5,236,666
2009-01-13	38.570	39.130	38.480	38.920	21.575	4,954,081
2009-01-12	38.910	38.990	38.240	38.560	21.376	5,384,509
2009-01-09	40.620	40.760	38.500	38.610	21.403	5,674,840
2009-01-08	40.100	40.610	39.550	40.610	22.512	5,588,162
2009-01-07	40.210	40.540	39.840	40.110	22.235	6,223,268
2009-01-06	40.240	40.990	39.620	40.810	22.623	6,802,905
2009-01-05	39.970	40.650	39.600	40.000	22.174	4,875,034
2009-01-02	39.620	40.490	38.960	40.410	22.401	4,021,809
2008-12-31	38.850	39.450	38.280	39.340	21.808	3,238,633
2008-12-30	38.710	39.250	38.240	39.130	21.692	3,256,743
2008-12-29	38.320	38.320	37.590	38.080	21.110	2,409,441
2008-12-26	38.120	38.770	37.900	38.140	21.143	1,225,336
2008-12-24	38.550	39.000	37.660	38.170	21.160	1,178,979
2008-12-23	38.310	39.380	37.510	37.790	20.949	4,086,163
2008-12-22	36.910	38.140	36.910	37.780	20.943	5,336,443
2008-12-19	36.550	37.730	36.550	37.600	20.844	14,554,598
2008-12-18	37.230	37.850	36.000	36.640	20.311	6,799,830
2008-12-17	37.430	37.940	36.990	37.250	20.650	6,776,139
2008-12-16	37.220	37.990	36.480	37.920	21.021	8,422,222
2008-12-15	38.690	38.690	37.190	37.470	20.772	4,552,355
2008-12-12	37.100	38.330	36.810	38.270	21.215	4,013,722
2008-12-11	38.310	39.030	37.250	37.320	20.688	4,507,365
2008-12-10	37.800	38.860	37.400	38.500	21.343	6,774,658
2008-12-09	38.530	39.510	38.000	39.120	21.478	6,022,918
2008-12-08	37.840	38.710	37.590	38.610	21.198	6,720,442
2008-12-05	36.150	38.220	35.220	37.590	20.638	6,204,930
2008-12-04	38.250	38.850	36.110	36.520	20.050	5,209,672

← NewerPage 75 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.