Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	45.820	45.970	44.810	44.870	24.453	3,869,639
2008-09-08	44.810	45.840	44.770	45.840	24.982	4,010,989
2008-09-05	44.210	44.280	43.550	44.160	24.066	3,320,299
2008-09-04	45.640	45.940	44.440	44.500	24.252	3,440,691
2008-09-03	45.220	45.870	44.970	45.750	24.933	4,575,249
2008-09-02	44.920	45.580	44.910	45.130	24.595	2,970,740
2008-08-29	44.660	44.880	44.300	44.380	24.186	2,037,671
2008-08-28	44.790	45.000	44.640	44.930	24.486	2,143,940
2008-08-27	44.350	44.920	44.140	44.790	24.410	1,846,661
2008-08-26	44.120	44.410	43.780	44.230	24.105	1,528,082
2008-08-25	44.910	44.910	44.010	44.100	24.034	1,522,843
2008-08-22	44.970	45.320	44.700	45.130	24.595	1,668,179
2008-08-21	43.880	44.800	43.670	44.720	24.372	1,940,400
2008-08-20	44.400	44.730	43.910	44.200	24.088	1,949,399
2008-08-19	43.510	44.630	43.500	44.180	24.077	3,098,877
2008-08-18	45.700	45.860	45.110	45.310	24.693	1,572,845
2008-08-15	45.440	45.830	45.040	45.710	24.911	2,102,252
2008-08-14	44.750	45.500	44.600	45.340	24.709	1,741,987
2008-08-13	44.990	45.290	44.560	45.000	24.524	1,621,594
2008-08-12	45.090	45.470	44.960	45.200	24.633	1,555,646
2008-08-11	44.700	45.630	44.630	45.390	24.737	2,505,003
2008-08-08	43.700	45.030	43.640	45.010	24.530	3,255,945
2008-08-07	44.050	44.250	43.350	43.740	23.838	2,107,378
2008-08-06	44.000	44.460	43.560	44.450	24.224	2,564,003
2008-08-05	43.690	44.290	43.360	44.250	24.115	2,741,004
2008-08-04	42.990	43.660	42.790	43.430	23.669	2,734,511
2008-08-01	42.920	43.180	42.130	42.950	23.407	3,167,787
2008-07-31	42.160	43.150	42.000	42.710	23.276	5,206,369
2008-07-30	40.890	41.800	40.660	41.570	22.655	2,746,243
2008-07-29	40.300	40.790	40.270	40.550	22.099	3,565,640
2008-07-28	40.830	41.000	40.380	40.410	22.023	2,815,380
2008-07-25	41.660	41.690	40.950	41.090	22.393	3,075,300
2008-07-24	41.930	41.930	41.190	41.310	22.513	5,313,549
2008-07-23	43.260	43.340	42.410	42.650	23.243	4,126,597
2008-07-22	42.550	43.200	42.340	43.200	23.543	2,465,593
2008-07-21	42.440	42.610	41.860	42.600	23.216	3,422,126
2008-07-18	42.520	42.700	42.080	42.600	23.216	3,391,031
2008-07-17	41.930	42.630	41.510	42.400	23.107	3,142,273
2008-07-16	41.130	41.880	40.750	41.850	22.808	2,057,717
2008-07-15	40.730	41.480	40.260	41.060	22.377	2,741,231
2008-07-14	41.880	42.070	40.780	40.950	22.317	2,836,110
2008-07-11	41.630	42.090	40.970	41.470	22.600	3,377,591
2008-07-10	42.030	42.150	41.480	42.040	22.911	2,597,717
2008-07-09	42.650	43.000	41.930	41.930	22.851	2,564,003
2008-07-08	42.140	42.660	41.810	42.650	23.243	3,888,090
2008-07-07	42.170	42.620	41.660	42.110	22.949	3,978,413
2008-07-03	42.370	42.660	41.960	42.080	22.933	2,049,175
2008-07-02	42.700	43.130	42.000	42.100	22.944	5,088,938
2008-07-01	41.350	42.760	41.350	42.630	23.233	4,614,203
2008-06-30	41.630	42.380	41.310	41.900	22.835	3,526,800
2008-06-27	41.830	41.880	41.250	41.640	22.693	3,212,891
2008-06-26	41.920	42.370	41.800	41.870	22.818	3,018,806
2008-06-25	41.900	42.880	41.900	42.460	23.140	3,158,561
2008-06-24	42.060	42.500	41.830	42.070	22.927	3,255,832
2008-06-23	42.460	42.790	42.300	42.410	23.113	2,437,346
2008-06-20	42.580	42.840	42.300	42.600	23.216	3,828,976
2008-06-19	42.350	43.170	42.200	42.920	23.391	2,132,322
2008-06-18	42.660	42.850	42.350	42.450	23.134	2,695,899
2008-06-17	43.300	43.540	42.900	42.900	23.380	2,299,299
2008-06-16	42.890	43.370	42.650	43.230	23.560	2,423,564

← NewerPage 77 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.