Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	136.60	138.24	134.51	134.77	117.40	2,362,800
2020-08-04	133.95	136.79	133.94	136.74	119.12	2,415,100
2020-08-03	133.36	134.99	132.22	134.46	117.13	2,962,200
2020-07-31	133.66	134.53	129.84	132.91	115.78	3,408,400
2020-07-30	134.27	134.74	132.27	132.89	115.76	8,449,300
2020-07-29	139.93	141.35	135.35	137.12	119.45	5,228,500
2020-07-28	145.85	147.80	145.37	146.65	127.75	2,038,100
2020-07-27	145.25	146.64	144.16	145.72	126.94	1,432,600
2020-07-24	147.58	148.00	144.90	145.43	126.69	988,300
2020-07-23	147.57	148.97	146.28	146.97	128.03	1,055,900
2020-07-22	148.20	148.20	146.74	147.68	128.65	1,096,100
2020-07-21	147.86	149.34	146.43	147.10	128.14	1,157,700
2020-07-20	147.58	148.31	145.66	147.45	128.45	1,246,600
2020-07-17	147.26	148.40	145.81	147.60	128.58	1,050,300
2020-07-16	147.34	147.66	145.38	146.18	127.34	1,199,800
2020-07-15	145.94	149.30	145.76	148.60	129.45	1,675,100
2020-07-14	142.68	145.59	142.11	145.48	126.73	2,524,600
2020-07-13	147.50	149.13	145.07	145.48	126.73	1,576,900
2020-07-10	145.00	147.30	144.63	147.17	128.20	928,500
2020-07-09	147.58	147.58	144.11	145.73	126.95	1,347,100
2020-07-08	147.00	148.22	146.27	148.10	129.01	1,291,900
2020-07-07	149.98	150.99	146.71	147.00	128.06	1,298,900
2020-07-06	152.44	152.66	150.06	150.73	131.30	1,469,700
2020-07-02	150.81	152.13	149.96	150.54	131.14	1,216,800
2020-07-01	149.22	150.45	148.63	149.11	129.89	1,381,300
2020-06-30	147.45	149.57	146.10	148.89	129.70	1,656,000
2020-06-29	146.26	147.00	144.23	146.38	127.52	1,025,000
2020-06-26	147.26	147.45	143.91	144.72	126.07	2,566,900
2020-06-25	144.50	147.71	143.84	147.45	128.45	1,156,200
2020-06-24	148.89	149.59	144.28	144.84	126.17	1,837,000
2020-06-23	151.62	152.15	150.11	150.52	131.12	1,744,100
2020-06-22	148.50	150.57	147.34	150.48	131.09	1,736,800
2020-06-19	154.33	155.00	148.63	149.00	129.80	2,251,200
2020-06-18	149.74	151.82	148.91	151.73	132.18	1,234,300
2020-06-17	151.59	152.58	150.09	150.68	131.26	1,231,100
2020-06-16	152.21	153.31	149.05	151.78	132.22	1,662,100
2020-06-15	142.81	148.45	142.44	147.29	128.31	1,754,700
2020-06-12	147.50	148.98	143.09	147.01	128.06	2,726,000
2020-06-11	152.96	154.21	142.81	142.99	124.56	2,922,100
2020-06-10	157.73	158.21	153.95	156.04	135.14	1,690,800
2020-06-09	160.75	160.75	157.02	157.69	136.57	1,885,700
2020-06-08	159.36	161.30	158.29	161.15	139.56	2,270,400
2020-06-05	154.30	161.05	153.57	160.13	138.68	3,344,600
2020-06-04	149.88	151.95	149.15	149.97	129.88	2,086,400
2020-06-03	149.80	152.25	148.96	151.68	131.36	2,100,300
2020-06-02	145.41	148.32	145.01	148.25	128.39	2,880,900
2020-06-01	146.01	146.98	144.56	145.55	126.05	2,374,100
2020-05-29	145.37	146.98	142.17	146.49	126.87	3,239,500
2020-05-28	145.67	146.51	143.52	144.80	125.40	2,547,000
2020-05-27	141.30	145.13	139.54	144.67	125.29	3,439,600
2020-05-26	138.00	139.56	136.70	138.92	120.31	3,080,400
2020-05-22	133.00	135.72	131.90	134.87	116.80	2,201,100
2020-05-21	134.08	135.05	132.70	133.32	115.46	2,856,300
2020-05-20	134.64	136.09	133.99	134.78	116.73	5,466,000
2020-05-19	136.21	137.62	133.05	133.10	115.27	2,523,000
2020-05-18	135.32	137.48	134.51	136.40	118.13	3,753,600
2020-05-15	133.77	134.98	131.85	134.85	116.79	4,047,700
2020-05-14	133.97	135.16	130.64	134.95	116.87	2,164,900
2020-05-13	141.73	141.73	132.80	134.58	116.55	2,963,900
2020-05-12	144.85	145.64	141.39	141.73	122.74	2,014,200

← NewerPage 27 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.