Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	204.07	204.64	203.01	203.84	182.32	1,132,600
2021-10-11	205.56	205.76	203.63	203.75	182.24	816,900
2021-10-08	207.92	208.22	205.94	206.16	184.39	1,002,500
2021-10-07	206.52	208.81	206.03	207.57	185.65	1,439,600
2021-10-06	202.33	205.21	202.14	204.99	183.35	1,486,100
2021-10-05	200.07	204.71	199.33	203.76	182.25	1,039,000
2021-10-04	200.39	202.67	199.21	199.97	178.86	1,453,500
2021-10-01	200.51	203.22	197.01	202.00	180.67	1,379,000
2021-09-30	200.47	204.34	199.71	199.92	178.81	1,739,700
2021-09-29	198.01	200.70	197.88	199.58	178.51	1,001,500
2021-09-28	199.79	200.51	196.78	197.28	176.45	1,245,900
2021-09-27	201.39	203.17	201.13	201.72	180.42	1,357,500
2021-09-24	200.95	202.89	200.72	202.22	180.87	884,100
2021-09-23	198.85	202.46	198.52	201.39	180.13	1,041,200
2021-09-22	198.14	199.00	196.79	198.31	177.37	968,500
2021-09-21	199.25	199.39	196.35	197.05	176.24	985,600
2021-09-20	196.88	199.53	196.10	198.81	177.82	1,915,900
2021-09-17	198.37	199.78	197.42	198.67	177.69	3,083,600
2021-09-16	200.68	201.53	198.20	198.40	177.45	1,430,600
2021-09-15	199.32	200.89	198.94	200.52	179.35	1,661,800
2021-09-14	201.39	201.48	199.21	199.74	178.65	1,906,300
2021-09-13	202.49	204.26	199.10	200.00	178.88	1,894,800
2021-09-10	204.40	204.43	200.65	200.83	179.63	1,843,800
2021-09-09	204.76	206.49	203.05	203.16	181.71	1,295,700
2021-09-08	202.67	205.27	202.35	205.13	182.64	1,259,200
2021-09-07	206.86	207.33	201.84	202.23	180.06	1,342,300
2021-09-03	204.50	207.78	204.37	207.38	184.64	1,115,900
2021-09-02	205.49	207.35	205.49	206.53	183.89	1,174,400
2021-09-01	207.50	207.50	205.74	206.86	184.18	1,397,600
2021-08-31	209.88	209.88	207.08	209.04	186.12	2,237,100
2021-08-30	209.09	210.83	208.99	209.07	186.15	885,600
2021-08-27	207.61	209.61	207.19	208.96	186.05	1,370,000
2021-08-26	207.77	208.39	206.20	207.08	184.38	1,207,100
2021-08-25	208.80	209.17	206.89	208.19	185.36	1,202,800
2021-08-24	210.79	211.63	208.03	208.19	185.36	1,663,100
2021-08-23	212.20	212.63	210.39	211.73	188.52	1,139,200
2021-08-20	211.80	212.00	209.89	211.58	188.38	1,777,700
2021-08-19	207.76	211.77	207.50	211.12	187.97	1,582,400
2021-08-18	213.97	213.97	208.26	208.47	185.61	3,061,100
2021-08-17	215.38	216.40	213.75	214.80	191.25	1,248,800
2021-08-16	213.93	216.67	213.66	216.56	192.82	1,233,600
2021-08-13	215.17	216.02	214.71	215.17	191.58	1,003,500
2021-08-12	216.68	216.69	214.60	214.90	191.34	1,449,300
2021-08-11	214.82	217.04	214.82	216.25	192.54	1,883,600
2021-08-10	214.06	217.15	213.43	216.72	192.96	2,574,700
2021-08-09	213.43	213.96	212.29	213.70	190.27	1,322,000
2021-08-06	213.42	213.94	212.53	213.00	189.65	1,342,900
2021-08-05	213.10	213.58	212.09	213.29	189.91	1,010,900
2021-08-04	213.04	213.65	211.92	212.00	188.76	1,634,600
2021-08-03	209.60	213.72	208.72	213.44	190.04	1,412,200
2021-08-02	210.54	211.27	209.23	209.45	186.49	1,459,000
2021-07-30	208.41	210.32	208.41	209.63	186.65	1,533,800
2021-07-29	208.00	209.87	207.08	208.83	185.93	1,236,900
2021-07-28	207.27	207.50	203.22	206.88	184.20	2,065,500
2021-07-27	206.41	208.59	205.70	207.89	185.10	2,074,900
2021-07-26	205.74	206.48	204.35	206.27	183.65	1,118,800
2021-07-23	204.29	206.54	203.47	206.08	183.49	1,105,200
2021-07-22	204.56	205.12	202.72	203.29	181.00	1,075,700
2021-07-21	203.14	204.60	202.73	204.47	182.05	1,408,700
2021-07-20	202.78	205.76	202.16	203.14	180.87	2,097,200

← NewerPage 22 of 79 · 4,730 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.