Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	38.370	38.730	37.070	38.560	21.170	8,010,587
2008-12-02	37.680	39.220	37.640	38.400	21.083	5,620,509
2008-12-01	40.960	40.970	37.660	37.710	20.704	5,530,073
2008-11-28	39.900	41.270	39.750	41.060	22.543	2,558,422
2008-11-26	38.130	40.240	36.450	40.180	22.060	6,987,082
2008-11-25	37.530	38.170	36.550	37.540	20.610	4,940,640
2008-11-24	35.900	37.700	34.970	37.470	20.572	6,577,042
2008-11-21	31.980	35.280	31.670	35.250	19.353	7,372,975
2008-11-20	33.770	34.680	32.000	32.130	17.640	5,345,555
2008-11-19	35.220	36.630	34.030	34.110	18.727	4,241,864
2008-11-18	34.960	35.740	34.000	35.220	19.337	3,810,980
2008-11-17	34.590	35.710	34.280	34.830	19.123	2,939,190
2008-11-14	35.740	37.120	34.900	35.120	19.282	3,818,498
2008-11-13	33.980	36.590	33.030	36.580	20.083	4,355,764
2008-11-12	33.860	34.980	33.710	33.900	18.612	5,037,228
2008-11-11	35.390	35.480	34.200	34.990	19.210	4,216,122
2008-11-10	35.920	36.650	35.340	35.550	19.518	3,671,453
2008-11-07	34.500	35.790	34.010	35.430	19.452	3,271,322
2008-11-06	34.270	35.110	34.000	34.320	18.843	4,667,964
2008-11-05	35.850	36.050	34.510	34.660	19.029	4,027,390
2008-11-04	33.710	36.440	33.510	36.230	19.891	6,169,507
2008-11-03	35.250	35.250	33.190	33.270	18.266	3,795,148
2008-10-31	33.140	35.370	32.500	34.950	19.188	3,987,411
2008-10-30	34.270	34.800	32.800	32.930	18.079	3,599,923
2008-10-29	35.190	35.250	33.060	33.280	18.272	3,841,391
2008-10-28	31.660	35.000	31.050	34.700	19.051	4,743,821
2008-10-27	32.090	32.590	30.990	31.030	17.036	4,827,765
2008-10-24	32.060	33.620	32.000	32.630	17.915	3,311,529
2008-10-23	32.510	34.110	32.250	34.020	18.678	4,828,677
2008-10-22	33.820	33.930	32.620	32.980	18.107	5,033,697
2008-10-21	35.340	35.340	33.900	34.090	18.716	3,306,175
2008-10-20	34.130	35.430	33.670	35.380	19.424	5,631,899
2008-10-17	32.980	34.490	32.230	33.770	18.541	7,344,158
2008-10-16	33.000	33.670	30.830	33.360	18.315	6,349,697
2008-10-15	35.040	35.070	32.720	32.980	18.107	6,134,882
2008-10-14	36.270	36.290	34.590	35.450	19.463	6,358,354
2008-10-13	34.360	35.310	33.520	34.800	19.106	6,099,687
2008-10-10	34.530	35.350	32.190	33.510	18.398	13,436,783
2008-10-09	38.000	38.500	34.800	34.800	19.106	7,629,592
2008-10-08	36.850	38.300	36.550	37.520	20.599	7,093,009
2008-10-07	38.920	39.280	37.490	37.630	20.660	6,519,408
2008-10-06	40.540	41.000	37.860	38.500	21.137	7,898,737
2008-10-03	41.480	42.700	41.210	41.280	22.664	4,337,426
2008-10-02	41.800	41.990	41.000	41.000	22.510	4,191,634
2008-10-01	42.370	42.930	41.880	42.130	23.130	4,000,738
2008-09-30	42.100	42.810	41.600	42.750	23.471	4,264,644
2008-09-29	43.160	43.450	41.070	41.650	22.867	4,358,497
2008-09-26	42.660	43.830	42.570	43.730	24.009	2,267,749
2008-09-25	42.840	43.520	42.510	43.120	23.674	2,526,758
2008-09-24	42.480	42.840	42.030	42.540	23.356	2,507,167
2008-09-23	43.070	43.610	42.380	42.400	23.279	2,326,749
2008-09-22	44.440	44.520	42.740	43.040	23.630	3,037,371
2008-09-19	44.730	45.750	43.920	44.620	24.497	5,642,264
2008-09-18	43.090	44.350	41.660	43.550	23.910	6,166,888
2008-09-17	43.890	44.060	42.360	42.400	23.279	4,232,866
2008-09-16	43.850	44.750	42.940	44.430	24.393	5,135,751
2008-09-15	44.510	45.490	44.210	44.290	24.316	3,260,501
2008-09-12	44.750	45.360	44.630	45.270	24.854	2,425,273
2008-09-11	44.080	45.190	43.650	45.130	24.777	2,946,137
2008-09-10	45.230	45.230	44.170	44.590	24.481	2,481,653

← NewerPage 76 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.