Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	177.47	180.99	177.07	180.11	155.02	1,913,900
2020-02-12	178.69	180.85	176.90	178.03	153.23	2,622,500
2020-02-11	180.25	180.25	177.79	177.97	153.18	1,584,200
2020-02-10	178.66	179.82	178.31	179.36	154.38	2,153,800
2020-02-07	179.78	179.90	178.49	179.10	154.16	2,311,500
2020-02-06	179.75	180.47	178.80	180.26	155.15	1,600,800
2020-02-05	178.37	179.01	176.81	178.62	153.74	2,675,200
2020-02-04	176.67	178.07	174.80	175.92	151.42	3,423,400
2020-02-03	173.88	175.17	173.00	173.94	149.71	2,162,800
2020-01-31	174.50	175.44	170.84	171.39	147.52	3,316,700
2020-01-30	168.96	175.08	168.34	175.01	150.63	2,731,700
2020-01-29	171.85	174.28	170.94	171.04	147.22	3,842,800
2020-01-28	176.03	178.96	175.90	178.30	153.47	1,642,000
2020-01-27	175.19	176.63	174.49	175.74	151.26	1,622,500
2020-01-24	178.83	178.93	176.18	177.21	152.53	1,676,700
2020-01-23	177.77	178.46	177.01	177.83	153.06	1,520,300
2020-01-22	178.32	179.89	177.19	178.33	153.49	2,060,100
2020-01-21	174.95	177.60	174.95	176.20	151.66	2,016,400
2020-01-17	176.03	176.91	175.10	176.87	152.24	2,818,200
2020-01-16	173.86	174.94	172.94	174.88	150.52	2,281,200
2020-01-15	172.07	174.49	171.81	172.81	148.74	2,114,600
2020-01-14	172.12	172.35	170.50	171.23	147.38	1,688,100
2020-01-13	171.52	172.47	171.10	172.36	148.35	926,700
2020-01-10	172.00	172.00	170.64	171.09	147.26	968,700
2020-01-09	170.38	171.34	170.12	171.21	147.36	1,189,600
2020-01-08	168.79	170.51	168.17	169.71	146.07	1,675,500
2020-01-07	169.29	169.46	167.95	168.13	144.71	1,878,900
2020-01-06	169.08	170.34	168.83	170.19	146.49	1,205,900
2020-01-03	168.06	170.45	168.06	169.96	146.29	1,000,100
2020-01-02	171.96	172.00	169.20	170.32	146.60	1,364,600
2019-12-31	169.22	170.66	169.22	170.50	146.75	903,000
2019-12-30	170.51	170.85	169.03	169.59	145.97	867,100
2019-12-27	170.77	170.95	169.75	170.77	146.99	821,400
2019-12-26	170.35	170.82	169.58	170.35	146.62	1,713,700
2019-12-24	169.95	170.31	169.35	169.91	146.25	350,200
2019-12-23	171.27	171.36	169.74	170.02	146.34	1,139,900
2019-12-20	170.28	171.32	168.23	171.09	147.26	3,947,200
2019-12-19	167.26	169.39	166.74	168.74	145.24	1,924,800
2019-12-18	168.38	169.74	167.25	167.56	144.22	2,069,900
2019-12-17	168.81	169.44	168.04	168.32	144.88	1,838,800
2019-12-16	169.16	169.66	168.48	168.59	145.11	2,404,000
2019-12-13	166.69	168.39	166.01	168.26	144.82	1,308,400
2019-12-12	166.26	167.55	165.23	167.16	143.88	1,931,100
2019-12-11	168.06	168.31	166.51	167.24	143.16	1,245,800
2019-12-10	169.07	169.23	168.16	168.43	144.18	1,523,400
2019-12-09	169.68	170.11	168.81	169.07	144.73	1,500,800
2019-12-06	169.61	170.59	169.51	169.98	145.51	1,300,100
2019-12-05	168.89	169.01	167.52	168.36	144.12	1,748,200
2019-12-04	167.12	168.87	166.84	168.57	144.30	1,863,700
2019-12-03	166.77	167.44	166.22	167.13	143.07	2,930,100
2019-12-02	170.53	170.87	168.15	168.59	144.32	1,341,500
2019-11-29	170.82	171.50	170.24	170.78	146.19	706,200
2019-11-27	171.80	171.90	170.96	171.48	146.79	1,093,400
2019-11-26	170.21	171.92	170.15	171.62	146.91	2,021,000
2019-11-25	170.27	170.94	169.78	170.20	145.70	1,259,500
2019-11-22	171.12	171.50	169.07	169.65	145.23	1,279,100
2019-11-21	170.23	170.74	169.15	169.86	145.41	1,184,800
2019-11-20	170.54	171.58	169.00	170.58	146.02	1,286,900
2019-11-19	171.50	172.73	170.91	171.09	146.46	1,284,000
2019-11-18	170.64	171.33	170.00	170.73	146.15	1,444,500

← NewerPage 29 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.