Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	171.19	171.19	169.07	171.17	146.53	1,611,200
2019-11-14	168.77	170.48	167.79	170.14	145.65	2,367,900
2019-11-13	166.98	169.52	166.47	168.98	144.65	2,325,600
2019-11-12	164.15	166.49	163.76	166.36	142.41	1,921,700
2019-11-11	162.00	163.92	161.64	163.42	139.89	1,417,900
2019-11-08	161.73	163.08	161.18	162.73	139.30	1,787,500
2019-11-07	160.54	163.58	159.88	162.10	138.76	2,166,800
2019-11-06	157.87	160.18	157.35	159.66	136.67	2,142,900
2019-11-05	161.35	161.74	156.89	157.01	134.41	3,924,600
2019-11-04	164.21	164.61	161.71	161.88	138.58	2,542,900
2019-11-01	163.40	163.75	162.13	162.98	139.52	1,375,900
2019-10-31	163.42	164.41	160.68	162.23	138.87	6,511,300
2019-10-30	158.80	164.33	158.26	164.15	140.52	2,878,300
2019-10-29	162.63	164.36	162.46	162.83	139.39	1,557,200
2019-10-28	162.58	162.92	160.93	162.48	139.09	1,378,500
2019-10-25	162.01	163.36	161.57	161.96	138.64	2,200,000
2019-10-24	160.95	162.64	160.10	162.54	139.14	1,093,200
2019-10-23	159.27	160.76	159.09	160.04	137.00	1,707,400
2019-10-22	162.35	163.29	159.46	159.49	136.53	1,322,400
2019-10-21	164.08	164.49	161.30	162.03	138.70	1,714,300
2019-10-18	164.33	164.45	162.92	163.54	140.00	1,661,800
2019-10-17	164.54	165.20	163.61	163.83	140.24	1,091,700
2019-10-16	163.74	164.45	162.06	164.16	140.53	1,661,500
2019-10-15	162.54	164.45	162.49	164.12	140.49	1,327,800
2019-10-14	162.65	163.81	162.12	162.46	139.07	1,282,500
2019-10-11	162.41	163.84	161.00	162.52	139.12	1,989,500
2019-10-10	157.93	160.97	157.86	160.72	137.58	1,571,200
2019-10-09	157.64	158.94	156.60	158.46	135.65	1,657,100
2019-10-08	157.55	158.35	155.84	156.32	133.82	1,477,600
2019-10-07	158.95	159.81	157.98	158.89	136.02	1,006,300
2019-10-04	158.13	159.42	157.90	159.17	136.26	1,363,400
2019-10-03	156.36	157.60	153.72	157.54	134.86	1,620,400
2019-10-02	158.97	159.24	155.48	156.62	134.07	2,669,100
2019-10-01	162.31	162.94	160.08	160.43	137.33	1,809,300
2019-09-30	160.83	162.10	160.75	161.42	138.18	1,489,400
2019-09-27	163.79	163.97	158.94	160.43	137.33	2,067,400
2019-09-26	162.24	163.95	161.70	163.27	139.77	2,092,900
2019-09-25	160.08	161.95	158.82	161.68	138.40	2,361,500
2019-09-24	160.12	162.44	158.77	160.03	136.99	2,724,800
2019-09-23	158.77	160.64	158.50	159.70	136.71	1,732,600
2019-09-20	159.22	160.81	158.75	159.30	136.37	2,651,100
2019-09-19	159.27	159.98	158.51	159.35	136.41	1,854,400
2019-09-18	158.33	158.86	156.04	157.77	135.06	1,711,900
2019-09-17	158.40	159.24	157.60	158.83	135.96	2,600,700
2019-09-16	158.90	159.74	157.75	158.17	135.40	2,427,900
2019-09-13	161.04	161.51	158.95	159.74	136.74	1,906,900
2019-09-12	161.16	162.79	160.15	160.41	137.32	2,209,200
2019-09-11	163.14	164.92	160.40	161.14	137.27	2,659,400
2019-09-10	166.94	168.03	161.61	164.33	139.98	2,010,100
2019-09-09	173.56	173.69	167.13	168.05	143.15	1,670,200
2019-09-06	173.74	174.50	173.02	173.25	147.58	4,866,000
2019-09-05	171.15	173.54	170.80	173.27	147.60	1,742,600
2019-09-04	168.53	170.09	168.50	169.71	144.57	1,359,900
2019-09-03	167.75	169.50	166.60	167.21	142.44	1,528,200
2019-08-30	170.71	170.92	169.03	169.84	144.68	1,586,200
2019-08-29	169.31	170.81	168.76	169.44	144.34	1,186,800
2019-08-28	165.95	167.49	164.72	167.22	142.44	1,532,100
2019-08-27	168.14	168.14	166.08	166.85	142.13	1,595,100
2019-08-26	166.65	166.98	164.99	166.81	142.10	1,197,500
2019-08-23	169.06	170.17	164.20	164.80	140.38	1,685,100

← NewerPage 30 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.