Automatic Data Processing Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 40.440 | 41.000 | 40.260 | 40.280 | 21.784 | 4,533,562 |
| 2008-03-18 | 39.290 | 40.340 | 39.140 | 40.320 | 21.805 | 4,793,823 |
| 2008-03-17 | 38.520 | 39.360 | 38.520 | 38.780 | 20.973 | 4,422,054 |
| 2008-03-14 | 40.100 | 40.260 | 39.140 | 39.370 | 21.292 | 4,607,938 |
| 2008-03-13 | 39.660 | 40.270 | 39.260 | 39.890 | 21.573 | 3,992,423 |
| 2008-03-12 | 39.710 | 40.360 | 39.620 | 40.060 | 21.665 | 2,775,743 |
| 2008-03-11 | 39.640 | 40.090 | 39.290 | 40.010 | 21.459 | 3,555,389 |
| 2008-03-10 | 39.000 | 39.520 | 39.000 | 39.210 | 21.030 | 4,546,660 |
| 2008-03-07 | 39.880 | 40.000 | 39.020 | 39.210 | 21.030 | 4,701,678 |
| 2008-03-06 | 40.110 | 40.540 | 39.970 | 40.140 | 21.529 | 3,076,781 |
| 2008-03-05 | 40.090 | 40.640 | 39.750 | 40.200 | 21.561 | 3,100,928 |
| 2008-03-04 | 39.950 | 40.400 | 39.760 | 40.280 | 21.604 | 3,959,620 |
| 2008-03-03 | 39.900 | 40.300 | 39.900 | 40.220 | 21.572 | 3,526,002 |
| 2008-02-29 | 40.000 | 40.110 | 39.710 | 39.950 | 21.427 | 7,307,482 |
| 2008-02-28 | 40.690 | 40.690 | 40.170 | 40.290 | 21.609 | 3,506,184 |
| 2008-02-27 | 40.510 | 41.080 | 40.510 | 40.810 | 21.888 | 3,251,617 |
| 2008-02-26 | 40.020 | 41.240 | 40.020 | 40.770 | 21.867 | 4,676,734 |
| 2008-02-25 | 40.800 | 41.000 | 40.480 | 40.950 | 21.963 | 3,653,343 |
| 2008-02-22 | 40.240 | 40.760 | 39.960 | 40.710 | 21.835 | 3,722,138 |
| 2008-02-21 | 40.290 | 40.680 | 40.000 | 40.050 | 21.481 | 2,203,509 |
| 2008-02-20 | 39.270 | 40.430 | 39.120 | 40.230 | 21.577 | 3,911,212 |
| 2008-02-19 | 39.970 | 40.020 | 39.440 | 39.530 | 21.202 | 2,923,585 |
| 2008-02-15 | 39.620 | 39.890 | 39.410 | 39.740 | 21.314 | 3,754,714 |
| 2008-02-14 | 39.790 | 39.810 | 39.440 | 39.630 | 21.255 | 3,598,329 |
| 2008-02-13 | 39.530 | 39.940 | 39.400 | 39.830 | 21.363 | 3,457,207 |
| 2008-02-12 | 38.610 | 39.560 | 38.610 | 39.310 | 21.084 | 3,714,393 |
| 2008-02-11 | 37.810 | 38.640 | 37.810 | 38.450 | 20.622 | 2,638,152 |
| 2008-02-08 | 38.060 | 38.090 | 37.760 | 37.900 | 20.327 | 2,693,621 |
| 2008-02-07 | 37.760 | 38.420 | 37.740 | 38.190 | 20.483 | 4,377,633 |
| 2008-02-06 | 38.900 | 38.900 | 37.850 | 37.910 | 20.333 | 3,683,640 |
| 2008-02-05 | 39.120 | 39.300 | 38.550 | 38.630 | 20.719 | 4,470,006 |
| 2008-02-04 | 39.850 | 40.000 | 39.600 | 39.740 | 21.314 | 2,350,554 |
| 2008-02-01 | 40.690 | 40.690 | 39.060 | 39.970 | 21.438 | 5,503,192 |
| 2008-01-31 | 39.190 | 40.890 | 38.800 | 40.580 | 21.765 | 5,395,329 |
| 2008-01-30 | 39.590 | 40.000 | 39.270 | 39.450 | 21.159 | 2,542,476 |
| 2008-01-29 | 39.680 | 39.740 | 39.310 | 39.520 | 21.196 | 2,370,715 |
| 2008-01-28 | 38.880 | 39.530 | 38.640 | 39.510 | 21.191 | 3,505,386 |
| 2008-01-25 | 39.080 | 39.230 | 38.580 | 38.750 | 20.783 | 3,458,118 |
| 2008-01-24 | 39.490 | 39.490 | 38.390 | 38.760 | 20.789 | 3,936,156 |
| 2008-01-23 | 38.000 | 39.490 | 37.750 | 39.480 | 21.175 | 6,180,100 |
| 2008-01-22 | 38.010 | 39.430 | 38.010 | 39.060 | 20.950 | 6,510,410 |
| 2008-01-18 | 39.530 | 40.110 | 39.130 | 39.550 | 21.212 | 4,256,671 |
| 2008-01-17 | 39.860 | 40.130 | 39.260 | 39.340 | 21.100 | 3,682,615 |
| 2008-01-16 | 40.000 | 40.360 | 39.670 | 39.850 | 21.373 | 4,017,253 |
| 2008-01-15 | 39.910 | 40.560 | 39.910 | 40.100 | 21.507 | 2,909,120 |
| 2008-01-14 | 41.330 | 41.330 | 40.050 | 40.200 | 21.561 | 3,879,890 |
| 2008-01-11 | 41.530 | 41.570 | 40.800 | 41.080 | 22.033 | 3,340,915 |
| 2008-01-10 | 41.190 | 42.130 | 41.130 | 41.830 | 22.435 | 3,519,396 |
| 2008-01-09 | 41.450 | 41.870 | 41.150 | 41.580 | 22.301 | 2,966,184 |
| 2008-01-08 | 42.180 | 42.280 | 41.380 | 41.510 | 22.264 | 3,741,615 |
| 2008-01-07 | 41.180 | 42.190 | 40.960 | 41.890 | 22.467 | 3,653,001 |
| 2008-01-04 | 42.460 | 42.510 | 40.770 | 41.000 | 21.990 | 4,917,519 |
| 2008-01-03 | 43.440 | 43.440 | 42.580 | 42.900 | 23.009 | 3,036,005 |
| 2008-01-02 | 44.500 | 44.660 | 43.130 | 43.220 | 23.181 | 3,027,576 |
← NewerPage 79 of 79 · 4,734 trading days
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.
