Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	144.09	145.80	143.70	144.61	125.24	1,762,700
2020-05-08	149.57	149.78	144.72	146.00	126.44	1,738,400
2020-05-07	147.39	149.32	146.67	147.77	127.98	1,900,200
2020-05-06	143.13	147.63	143.13	144.56	125.20	1,780,200
2020-05-05	145.56	147.77	144.82	145.82	126.29	1,672,000
2020-05-04	139.36	144.64	138.39	144.48	125.13	2,614,300
2020-05-01	143.17	144.70	139.46	140.42	121.61	2,617,000
2020-04-30	144.49	147.32	143.57	146.69	127.04	2,592,300
2020-04-29	146.76	146.76	141.60	145.84	126.30	2,644,300
2020-04-28	143.23	146.19	142.60	143.01	123.85	2,129,400
2020-04-27	139.81	142.32	139.47	142.22	123.17	1,779,500
2020-04-24	136.53	139.73	135.38	139.23	120.58	2,000,300
2020-04-23	138.85	141.15	135.45	135.92	117.71	2,345,000
2020-04-22	136.75	139.75	135.04	138.70	120.12	1,558,400
2020-04-21	137.21	137.64	133.20	133.61	115.71	2,178,100
2020-04-20	138.53	141.65	138.00	139.82	121.09	2,521,400
2020-04-17	141.51	142.12	138.70	141.08	122.18	3,179,500
2020-04-16	138.52	138.95	134.42	136.92	118.58	1,949,100
2020-04-15	140.14	140.66	137.18	137.64	119.20	2,146,300
2020-04-14	140.72	143.99	140.47	143.87	124.60	2,404,400
2020-04-13	140.23	140.92	136.02	139.53	120.84	1,728,700
2020-04-09	140.23	143.81	139.91	142.52	123.43	2,683,400
2020-04-08	138.00	139.60	136.35	138.53	119.97	2,726,600
2020-04-07	145.54	147.17	136.75	136.96	118.61	2,870,600
2020-04-06	135.00	140.45	134.35	139.65	120.94	3,664,100
2020-04-03	130.70	132.53	126.69	128.57	111.35	1,567,500
2020-04-02	127.72	132.61	127.43	131.55	113.93	3,808,200
2020-04-01	129.98	133.41	128.09	129.72	112.34	2,905,400
2020-03-31	134.98	139.40	134.22	136.68	118.37	3,513,000
2020-03-30	132.40	138.54	131.77	137.82	119.36	2,522,300
2020-03-27	130.36	136.00	128.92	131.38	113.78	2,997,800
2020-03-26	123.06	138.14	122.60	137.06	118.70	4,041,000
2020-03-25	120.76	130.00	116.49	122.59	106.17	3,941,600
2020-03-24	114.66	122.04	114.30	120.96	104.76	4,884,100
2020-03-23	108.53	112.06	104.89	109.07	94.460	4,794,500
2020-03-20	118.92	119.47	107.10	112.06	97.049	6,257,600
2020-03-19	117.80	123.17	110.00	117.37	101.65	4,022,100
2020-03-18	120.86	122.59	103.11	117.60	101.85	5,108,600
2020-03-17	124.45	130.53	118.43	129.39	112.06	4,274,800
2020-03-16	128.06	131.72	122.05	122.46	106.06	4,415,900
2020-03-13	136.99	144.53	129.27	144.50	125.14	3,604,900
2020-03-12	137.55	137.87	125.86	130.28	112.83	5,497,200
2020-03-11	149.65	151.92	145.69	148.01	127.40	2,751,000
2020-03-10	156.95	157.12	147.21	154.42	132.91	4,152,200
2020-03-09	149.10	155.22	146.28	150.92	129.90	4,551,300
2020-03-06	153.42	160.11	153.01	159.15	136.98	3,137,400
2020-03-05	159.44	163.15	158.93	160.67	138.29	3,359,700
2020-03-04	158.42	164.62	156.81	164.39	141.49	2,847,600
2020-03-03	161.63	164.44	154.00	155.24	133.62	3,095,200
2020-03-02	155.55	163.09	154.24	163.00	140.30	3,194,400
2020-02-28	153.41	159.45	150.53	154.74	133.19	4,583,100
2020-02-27	164.06	165.97	157.46	157.53	135.59	2,843,300
2020-02-26	169.00	170.80	166.23	166.33	143.16	2,319,700
2020-02-25	174.65	175.49	166.90	167.18	143.90	2,606,400
2020-02-24	175.78	177.18	173.90	174.54	150.23	2,084,100
2020-02-21	179.80	180.43	177.35	178.58	153.71	3,538,400
2020-02-20	180.67	181.75	178.50	180.77	155.59	1,501,600
2020-02-19	180.50	181.74	180.19	181.25	156.01	1,651,500
2020-02-18	181.36	182.32	179.74	179.93	154.87	1,512,200
2020-02-14	180.16	181.28	179.40	181.25	156.01	1,566,500

← NewerPage 28 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.