Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	204.24	205.37	200.50	201.68	179.57	1,841,600
2021-07-16	207.10	208.58	205.34	205.60	183.06	1,652,100
2021-07-15	204.29	207.35	204.00	207.03	184.33	1,518,200
2021-07-14	204.79	205.41	203.92	204.50	182.08	1,558,900
2021-07-13	203.90	204.84	203.31	203.91	181.55	1,025,100
2021-07-12	201.90	203.94	200.91	203.75	181.41	1,325,200
2021-07-09	202.00	203.97	201.83	203.72	181.38	1,746,800
2021-07-08	201.94	203.09	200.75	201.86	179.73	1,262,800
2021-07-07	201.44	203.55	200.88	203.34	181.05	1,091,500
2021-07-06	202.32	202.50	199.32	201.11	179.06	1,032,400
2021-07-02	201.90	201.94	200.06	201.48	179.39	1,012,100
2021-07-01	198.62	199.98	198.41	199.81	177.90	1,130,300
2021-06-30	197.58	199.18	197.39	198.62	176.84	1,433,200
2021-06-29	196.96	198.59	196.17	197.62	175.95	912,200
2021-06-28	197.56	198.20	195.69	196.63	175.07	1,279,400
2021-06-25	195.97	198.06	195.51	197.36	175.72	1,798,900
2021-06-24	196.10	196.70	195.21	196.08	174.58	1,055,400
2021-06-23	196.23	196.23	194.76	195.23	173.83	873,500
2021-06-22	195.82	196.95	195.06	196.79	175.21	979,600
2021-06-21	193.78	196.92	193.65	196.47	174.93	1,174,100
2021-06-18	195.93	196.18	192.18	192.90	171.75	2,926,600
2021-06-17	196.90	198.58	196.50	197.50	175.85	1,402,300
2021-06-16	198.49	199.55	196.01	197.23	175.61	1,865,300
2021-06-15	199.17	199.61	197.87	199.03	177.21	1,030,200
2021-06-14	198.57	199.63	197.20	199.17	177.33	1,436,100
2021-06-11	200.33	200.36	198.99	199.65	177.76	1,360,000
2021-06-10	198.18	200.12	197.28	200.06	178.13	1,415,000
2021-06-09	199.95	200.51	198.09	198.19	175.63	1,622,500
2021-06-08	197.13	199.19	196.52	198.88	176.24	1,098,900
2021-06-07	198.04	198.22	196.12	196.72	174.33	1,270,700
2021-06-04	198.76	198.76	197.09	197.72	175.22	1,353,100
2021-06-03	196.43	197.63	195.21	196.99	174.57	1,449,800
2021-06-02	196.89	199.53	196.63	198.44	175.85	1,282,100
2021-06-01	197.75	198.20	195.59	196.71	174.32	1,302,800
2021-05-28	197.62	197.98	195.63	196.02	173.71	1,285,100
2021-05-27	195.17	197.94	194.39	197.24	174.79	5,650,500
2021-05-26	195.92	196.16	193.60	194.38	172.26	1,165,800
2021-05-25	197.17	197.22	194.89	195.20	172.98	1,648,700
2021-05-24	196.46	198.35	196.18	197.04	174.61	1,233,400
2021-05-21	194.80	196.79	194.26	195.28	173.05	1,223,600
2021-05-20	191.09	195.16	190.82	194.14	172.04	1,312,100
2021-05-19	190.32	191.99	187.29	190.84	169.12	1,668,200
2021-05-18	194.66	196.43	192.38	192.54	170.63	1,509,000
2021-05-17	194.06	195.17	192.37	194.57	172.42	1,353,400
2021-05-14	194.35	195.67	192.89	194.64	172.49	1,047,200
2021-05-13	189.70	193.93	189.59	192.52	170.61	1,440,000
2021-05-12	193.57	193.57	188.96	189.44	167.88	2,235,700
2021-05-11	194.92	196.61	193.01	194.47	172.34	1,637,000
2021-05-10	195.99	196.67	194.26	194.40	172.27	2,561,200
2021-05-07	196.57	196.57	191.93	194.89	172.71	1,968,300
2021-05-06	195.29	195.37	192.86	195.32	173.09	1,317,000
2021-05-05	189.99	194.57	189.30	193.66	171.62	2,759,100
2021-05-04	190.65	194.38	189.58	193.97	171.89	2,246,700
2021-05-03	189.17	191.57	188.87	191.46	169.67	1,514,200
2021-04-30	186.50	188.32	184.85	186.99	165.71	2,316,700
2021-04-29	186.96	189.26	185.65	188.40	166.96	1,746,200
2021-04-28	191.19	191.50	186.03	186.62	165.38	3,129,100
2021-04-27	194.96	196.00	193.84	195.89	173.59	1,589,700
2021-04-26	195.57	196.54	194.70	195.14	172.93	1,398,900
2021-04-23	195.00	197.28	193.62	195.86	173.57	1,342,900

← NewerPage 23 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.