Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	42.730	43.580	42.730	43.140	23.511	2,823,809
2008-06-12	42.260	43.120	42.260	42.600	23.216	2,470,719
2008-06-11	43.040	43.040	42.170	42.250	23.025	3,158,561
2008-06-10	42.740	43.440	42.530	43.130	23.325	2,380,054
2008-06-09	43.240	43.240	42.450	43.000	23.255	2,772,782
2008-06-06	43.830	43.830	42.370	42.390	22.925	3,743,551
2008-06-05	43.610	44.170	43.470	44.110	23.855	3,197,515
2008-06-04	43.050	43.600	43.000	43.430	23.487	2,485,754
2008-06-03	42.830	43.490	42.770	43.100	23.309	2,751,482
2008-06-02	42.900	43.390	42.430	42.750	23.120	2,770,618
2008-05-30	43.020	43.380	42.800	43.050	23.282	2,160,911
2008-05-29	42.520	43.260	42.490	42.980	23.244	1,684,467
2008-05-28	42.460	42.840	42.210	42.500	22.984	3,147,627
2008-05-27	41.750	42.550	41.750	42.430	22.947	3,583,977
2008-05-23	42.390	42.390	41.680	41.810	22.611	2,897,160
2008-05-22	42.820	42.960	42.300	42.510	22.990	3,328,044
2008-05-21	43.610	43.770	42.770	42.840	23.168	3,520,877
2008-05-20	43.440	43.820	43.270	43.480	23.514	2,630,407
2008-05-19	43.800	44.020	43.560	43.680	23.623	2,280,050
2008-05-16	44.210	44.260	43.660	43.870	23.725	1,990,630
2008-05-15	44.000	44.390	43.700	44.310	23.963	2,013,183
2008-05-14	43.800	44.490	43.750	44.120	23.860	1,522,274
2008-05-13	43.780	43.990	43.480	43.750	23.660	1,650,297
2008-05-12	42.900	43.900	42.880	43.780	23.677	1,619,886
2008-05-09	42.630	43.280	42.400	43.100	23.309	1,870,580
2008-05-08	43.360	43.380	42.640	42.850	23.174	3,572,360
2008-05-07	43.380	43.800	42.960	43.120	23.320	3,005,593
2008-05-06	43.030	43.680	42.820	43.510	23.531	1,943,704
2008-05-05	42.890	43.530	42.890	43.430	23.487	2,161,708
2008-05-02	44.420	44.630	42.720	43.090	23.303	4,362,826
2008-05-01	44.010	45.230	43.810	45.210	24.450	2,842,716
2008-04-30	43.660	44.920	42.790	44.200	23.904	3,183,391
2008-04-29	43.830	43.960	43.580	43.660	23.612	2,278,570
2008-04-28	43.990	44.250	43.770	43.800	23.687	1,641,527
2008-04-25	44.120	44.130	43.590	44.080	23.839	2,962,995
2008-04-24	43.640	44.200	43.430	44.000	23.796	2,324,813
2008-04-23	43.600	43.920	43.150	43.540	23.547	2,646,239
2008-04-22	43.410	43.530	43.000	43.340	23.439	1,957,713
2008-04-21	43.600	43.760	43.370	43.670	23.617	1,799,392
2008-04-18	43.870	43.950	42.730	43.820	23.698	1,828,323
2008-04-17	43.340	43.580	43.160	43.430	23.487	1,429,787
2008-04-16	42.750	43.340	42.550	43.310	23.422	2,230,959
2008-04-15	42.340	42.400	41.980	42.310	22.882	1,339,122
2008-04-14	41.900	42.300	41.870	42.060	22.746	1,445,619
2008-04-11	42.370	42.600	41.920	41.980	22.703	1,851,786
2008-04-10	42.770	43.090	42.440	42.830	23.163	2,125,488
2008-04-09	43.020	43.190	42.580	42.850	23.174	1,634,237
2008-04-08	43.100	43.320	42.900	43.080	23.298	2,183,463
2008-04-07	44.200	44.200	43.170	43.320	23.428	2,771,757
2008-04-04	43.250	44.050	43.220	43.890	23.736	2,584,961
2008-04-03	43.600	43.740	43.230	43.360	23.449	3,024,273
2008-04-02	43.360	44.270	43.360	43.810	23.693	3,839,341
2008-04-01	42.600	43.400	42.500	43.400	23.471	3,067,897
2008-03-31	41.690	42.610	41.690	42.390	22.925	3,056,165
2008-03-28	42.180	42.240	41.740	41.790	22.600	2,504,205
2008-03-27	42.410	42.650	41.800	41.990	22.709	3,737,173
2008-03-26	42.130	42.820	42.000	42.390	22.925	3,661,429
2008-03-25	41.750	42.530	41.750	42.430	22.947	4,761,703
2008-03-24	41.100	41.900	40.500	41.770	22.590	3,032,018
2008-03-20	40.330	41.020	40.230	40.950	22.146	5,116,388

← NewerPage 78 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.