Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	193.93	195.92	193.22	194.83	172.66	1,360,500
2021-04-21	193.51	194.56	193.00	194.31	172.19	1,413,500
2021-04-20	193.37	193.97	192.07	192.81	170.86	1,258,000
2021-04-19	192.01	193.16	191.67	192.75	170.81	1,226,300
2021-04-16	192.61	193.52	191.76	192.94	170.98	1,612,900
2021-04-15	192.56	193.32	191.38	191.89	170.05	1,173,400
2021-04-14	191.42	193.29	190.69	191.15	169.39	1,651,600
2021-04-13	189.86	192.22	189.55	191.92	170.08	1,979,000
2021-04-12	188.72	190.21	188.43	189.76	168.16	1,398,000
2021-04-09	188.11	189.83	187.00	189.44	167.88	1,128,500
2021-04-08	186.82	188.46	186.05	188.20	166.78	1,972,300
2021-04-07	188.83	189.26	185.61	185.81	164.66	1,703,500
2021-04-06	192.75	192.75	188.77	189.41	167.85	1,532,600
2021-04-05	189.82	193.77	189.78	193.07	171.10	1,605,600
2021-04-01	190.22	190.22	188.13	189.40	167.84	1,326,900
2021-03-31	187.90	189.57	187.05	188.47	167.02	1,848,600
2021-03-30	192.73	193.44	187.21	187.89	166.50	1,774,300
2021-03-29	191.76	192.99	190.04	192.50	170.59	1,432,200
2021-03-26	187.14	192.98	186.83	192.69	170.76	2,088,200
2021-03-25	187.13	188.15	186.01	187.00	165.72	2,138,900
2021-03-24	183.31	187.94	183.31	185.27	164.18	2,020,300
2021-03-23	185.68	185.78	183.08	184.04	163.09	1,664,100
2021-03-22	182.96	184.88	182.52	184.39	163.40	2,151,000
2021-03-19	186.04	187.13	182.21	183.93	163.00	10,171,500
2021-03-18	185.77	188.39	185.42	186.06	164.88	1,622,400
2021-03-17	187.26	188.51	185.76	187.88	166.50	1,982,000
2021-03-16	188.75	190.50	187.94	188.28	166.85	2,017,100
2021-03-15	182.77	189.32	182.77	189.08	167.56	2,792,300
2021-03-12	180.72	183.08	180.55	182.77	161.97	1,360,500
2021-03-11	180.48	183.99	180.21	181.56	160.90	1,362,400
2021-03-10	183.72	184.59	181.27	182.07	160.52	1,968,400
2021-03-09	182.02	184.29	181.12	183.06	161.40	2,250,000
2021-03-08	179.27	183.64	177.74	180.42	159.07	2,550,400
2021-03-05	171.83	179.00	171.50	178.26	157.16	2,535,900
2021-03-04	174.33	175.87	169.93	171.01	150.77	2,013,000
2021-03-03	173.52	175.09	172.32	174.49	153.84	1,716,900
2021-03-02	177.51	177.99	173.86	174.94	154.24	2,088,400
2021-03-01	175.77	178.46	174.58	177.50	156.49	1,690,200
2021-02-26	176.40	177.54	173.72	174.02	153.43	2,644,900
2021-02-25	174.77	177.62	174.46	175.53	154.76	2,485,600
2021-02-24	170.10	176.85	169.01	176.62	155.72	1,969,700
2021-02-23	170.83	174.60	170.16	172.07	151.71	1,880,400
2021-02-22	168.68	171.56	167.13	170.82	150.60	1,465,200
2021-02-19	172.83	173.40	169.00	169.29	149.26	2,000,800
2021-02-18	167.22	173.02	166.26	172.60	152.17	2,226,000
2021-02-17	164.91	167.43	164.52	167.13	147.35	1,270,900
2021-02-16	165.85	167.74	165.03	166.16	146.50	2,024,400
2021-02-12	166.01	167.20	164.24	167.03	147.26	1,828,400
2021-02-11	168.39	168.44	166.58	166.80	147.06	1,189,300
2021-02-10	168.40	168.66	166.24	166.94	147.18	1,607,800
2021-02-09	167.87	168.42	166.43	167.38	147.57	1,748,700
2021-02-08	167.96	168.73	166.50	167.92	148.05	1,755,100
2021-02-05	170.73	171.56	167.17	167.28	147.48	1,536,300
2021-02-04	168.07	170.66	166.37	170.56	150.38	1,409,100
2021-02-03	167.07	167.85	166.25	166.83	147.09	1,811,800
2021-02-02	167.29	169.12	165.53	168.38	148.45	1,863,300
2021-02-01	165.28	168.47	165.17	166.35	146.66	1,720,800
2021-01-29	167.71	169.45	164.44	165.12	145.58	3,212,000
2021-01-28	169.85	172.57	166.61	166.75	147.02	2,189,100
2021-01-27	162.70	172.87	162.58	165.67	146.06	3,536,000

← NewerPage 24 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.