Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	154.67	159.46	153.49	158.19	138.72	2,225,100
2020-10-28	155.20	159.35	153.88	155.08	136.00	4,716,600
2020-10-27	146.12	147.19	145.57	146.03	128.06	2,032,000
2020-10-26	147.40	147.41	144.59	145.77	127.83	2,823,300
2020-10-23	150.07	150.40	148.33	149.20	130.84	1,082,900
2020-10-22	147.06	149.50	146.09	148.85	130.53	1,494,500
2020-10-21	146.92	148.07	145.85	146.85	128.78	1,174,600
2020-10-20	146.43	147.54	145.77	146.62	128.58	1,195,600
2020-10-19	148.10	148.99	144.70	145.05	127.20	2,198,800
2020-10-16	148.21	149.64	147.50	148.42	130.16	1,145,600
2020-10-15	146.52	147.79	146.00	147.39	129.25	1,706,700
2020-10-14	149.99	150.95	148.04	148.51	130.23	2,246,300
2020-10-13	151.55	152.15	148.72	149.69	131.27	1,972,200
2020-10-12	151.50	152.14	150.05	150.58	132.05	2,955,200
2020-10-09	148.00	150.08	146.87	149.85	131.41	2,693,300
2020-10-08	145.21	147.32	144.91	147.01	128.92	1,975,800
2020-10-07	143.37	144.42	142.00	143.73	126.04	2,422,200
2020-10-06	141.22	145.58	140.01	142.26	124.75	2,206,000
2020-10-05	139.29	141.87	138.93	140.96	123.61	1,957,600
2020-10-02	135.18	139.32	135.11	138.67	121.61	2,226,500
2020-10-01	141.62	141.67	136.69	137.70	120.75	2,023,100
2020-09-30	137.95	140.97	137.77	139.49	122.32	2,856,800
2020-09-29	137.55	138.51	136.50	137.54	120.61	1,954,200
2020-09-28	136.72	138.04	136.08	137.31	120.41	2,593,200
2020-09-25	129.23	134.94	129.23	134.54	117.98	2,310,000
2020-09-24	128.25	131.34	127.31	130.80	114.70	1,940,000
2020-09-23	132.31	132.92	128.37	128.72	112.88	1,616,600
2020-09-22	131.41	133.30	130.45	132.91	116.55	1,314,000
2020-09-21	132.21	132.79	129.11	131.03	114.91	2,033,400
2020-09-18	137.77	137.88	133.87	135.09	118.47	3,148,600
2020-09-17	134.77	137.97	134.20	137.87	120.90	1,575,300
2020-09-16	137.62	140.14	137.16	137.71	120.76	1,512,900
2020-09-15	137.09	138.10	136.15	136.97	120.11	2,034,300
2020-09-14	134.65	137.28	134.32	136.57	119.76	4,143,000
2020-09-11	132.50	133.80	131.38	133.44	117.02	1,862,200
2020-09-10	136.43	136.72	131.28	131.90	115.67	2,463,700
2020-09-09	136.68	138.53	135.12	137.26	119.57	1,961,800
2020-09-08	136.48	137.85	134.80	135.89	118.38	2,618,000
2020-09-04	139.22	141.73	137.50	138.53	120.68	2,924,200
2020-09-03	142.93	144.25	137.72	139.14	121.21	2,033,400
2020-09-02	138.18	143.05	137.50	142.48	124.12	2,220,000
2020-09-01	138.79	138.87	137.35	138.53	120.68	1,615,700
2020-08-31	140.81	140.96	138.36	139.09	121.16	2,893,600
2020-08-28	140.94	141.44	139.38	141.34	123.12	1,079,200
2020-08-27	141.49	142.46	140.03	141.01	122.84	1,738,100
2020-08-26	141.02	141.87	139.07	139.61	121.62	1,804,100
2020-08-25	141.08	142.85	140.16	141.06	122.88	1,917,300
2020-08-24	138.63	140.72	137.63	140.66	122.53	1,387,600
2020-08-21	139.05	139.05	137.10	138.08	120.29	1,795,700
2020-08-20	137.59	139.48	137.36	139.15	121.22	1,310,300
2020-08-19	139.89	140.51	138.22	138.90	121.00	1,478,900
2020-08-18	140.50	140.79	138.94	139.95	121.91	2,078,000
2020-08-17	139.25	140.74	139.09	139.66	121.66	1,559,000
2020-08-14	139.26	140.10	137.97	138.96	121.05	2,214,900
2020-08-13	139.03	140.54	138.99	139.26	121.31	2,363,900
2020-08-12	138.86	140.28	138.67	139.58	121.59	2,686,100
2020-08-11	137.91	140.04	136.79	138.10	120.30	2,412,500
2020-08-10	137.88	138.87	136.43	138.17	120.36	2,507,900
2020-08-07	136.98	138.98	136.63	137.99	120.21	3,090,800
2020-08-06	134.47	136.96	134.45	136.52	118.93	2,158,300

← NewerPage 26 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.