Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	162.70	172.87	162.58	165.67	146.06	3,536,000
2021-01-26	164.35	165.83	163.01	164.53	145.06	2,864,200
2021-01-25	161.36	164.07	160.83	163.68	144.31	1,850,400
2021-01-22	161.15	162.44	159.81	161.98	142.81	1,895,000
2021-01-21	162.20	162.35	160.10	161.03	141.97	1,867,200
2021-01-20	162.04	162.83	160.62	162.35	143.14	1,441,900
2021-01-19	161.13	162.22	160.14	161.98	142.81	1,703,500
2021-01-15	161.59	161.71	159.31	161.12	142.05	2,885,000
2021-01-14	164.68	165.00	161.50	161.91	142.75	2,591,100
2021-01-13	162.00	165.69	161.00	164.66	145.17	3,146,400
2021-01-12	168.65	169.54	167.02	169.06	149.05	1,641,300
2021-01-11	170.93	171.58	168.12	168.51	148.57	1,235,900
2021-01-08	168.97	172.38	168.31	171.05	150.81	2,638,700
2021-01-07	168.06	169.95	167.44	168.85	148.87	1,596,700
2021-01-06	166.13	169.44	166.03	167.90	148.03	1,646,100
2021-01-05	168.68	170.18	167.37	168.49	148.55	1,491,600
2021-01-04	175.97	176.57	167.73	168.96	148.96	2,266,700
2020-12-31	174.14	176.45	173.33	176.20	155.35	1,142,800
2020-12-30	175.60	176.25	173.32	173.81	153.24	787,500
2020-12-29	177.46	177.81	174.57	174.87	154.18	797,100
2020-12-28	177.55	178.16	176.47	176.61	155.71	770,500
2020-12-24	176.12	176.57	174.93	176.56	155.67	371,600
2020-12-23	177.50	178.26	174.99	175.19	154.46	934,700
2020-12-22	176.70	177.04	175.46	176.34	155.47	946,600
2020-12-21	176.00	177.84	174.41	177.49	156.49	1,457,200
2020-12-18	178.47	179.46	177.47	179.24	158.03	3,298,900
2020-12-17	176.59	179.03	175.92	177.34	156.35	1,165,100
2020-12-16	175.91	176.55	174.28	175.59	154.81	1,119,900
2020-12-15	174.26	175.79	172.87	175.75	154.95	1,227,100
2020-12-14	173.33	175.81	172.29	173.15	152.66	3,068,800
2020-12-11	171.43	173.68	171.08	173.53	152.99	1,200,900
2020-12-10	172.72	172.85	171.21	172.00	151.64	1,811,900
2020-12-09	175.12	175.17	172.77	173.84	152.45	1,535,400
2020-12-08	174.43	174.95	173.34	174.53	153.05	1,022,400
2020-12-07	174.00	174.73	172.85	174.57	153.09	1,115,300
2020-12-04	172.36	175.63	171.71	174.79	153.28	1,022,600
2020-12-03	171.25	173.33	170.88	172.09	150.91	1,423,100
2020-12-02	174.68	175.06	171.01	171.58	150.47	2,365,000
2020-12-01	175.16	176.41	173.64	174.67	153.18	2,270,500
2020-11-30	174.14	175.10	171.33	173.88	152.48	2,846,400
2020-11-27	174.66	175.43	174.21	175.25	153.68	588,300
2020-11-25	176.70	176.70	173.42	174.08	152.66	910,500
2020-11-24	173.54	175.58	172.25	175.27	153.70	1,599,300
2020-11-23	172.14	173.54	170.25	172.06	150.89	1,260,100
2020-11-20	173.50	173.78	171.25	171.27	150.19	1,477,300
2020-11-19	171.85	174.35	171.36	173.63	152.26	1,110,600
2020-11-18	176.15	176.18	172.88	173.16	151.85	1,326,000
2020-11-17	175.00	176.58	174.25	176.15	154.47	1,249,000
2020-11-16	174.00	177.19	172.45	177.05	155.26	2,322,400
2020-11-13	171.00	171.93	169.63	171.63	150.51	1,095,200
2020-11-12	170.85	171.85	168.47	169.43	148.58	1,346,300
2020-11-11	172.00	173.33	170.56	171.87	150.72	1,821,400
2020-11-10	169.12	173.39	168.18	171.07	150.02	1,669,800
2020-11-09	173.47	174.79	169.65	169.89	148.98	2,298,000
2020-11-06	164.80	166.58	163.56	166.23	145.77	1,902,300
2020-11-05	165.65	166.87	161.94	162.71	142.69	2,740,200
2020-11-04	167.88	168.67	163.85	164.58	144.33	2,478,700
2020-11-03	163.60	167.37	163.07	166.48	145.99	2,136,200
2020-11-02	159.44	162.08	158.50	161.46	141.59	2,742,500
2020-10-30	156.88	159.42	155.79	157.96	138.52	2,894,400

← NewerPage 25 of 79 · 4,731 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.