Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	169.55	170.71	167.29	169.53	144.41	1,174,400
2019-08-21	168.89	169.69	168.43	169.69	144.55	1,235,100
2019-08-20	168.59	169.79	167.64	167.88	143.01	1,143,400
2019-08-19	169.03	169.38	167.55	168.96	143.93	1,125,000
2019-08-16	166.82	168.06	166.42	167.02	142.27	1,339,600
2019-08-15	164.18	166.36	162.51	165.07	140.61	1,670,300
2019-08-14	166.46	167.61	163.74	163.84	139.57	2,204,500
2019-08-13	165.33	169.18	165.25	168.71	143.71	1,303,000
2019-08-12	167.41	167.60	165.12	165.87	141.29	1,633,200
2019-08-09	169.95	169.95	166.42	167.73	142.88	2,105,800
2019-08-08	166.01	170.39	165.54	170.32	145.09	2,306,700
2019-08-07	161.89	165.47	160.52	164.47	140.10	2,139,100
2019-08-06	160.03	163.90	159.81	163.39	139.18	2,113,900
2019-08-05	162.71	163.43	158.73	159.75	136.08	4,644,800
2019-08-02	163.99	165.61	161.79	164.27	139.93	2,873,700
2019-08-01	165.25	166.63	163.70	164.30	139.96	4,099,000
2019-07-31	172.00	172.00	164.95	166.52	141.85	4,170,900
2019-07-30	167.33	167.84	164.90	165.00	140.55	1,934,100
2019-07-29	169.13	169.13	167.67	167.91	143.03	1,066,000
2019-07-26	167.61	169.58	167.31	169.27	144.19	1,035,500
2019-07-25	166.95	167.97	166.62	167.06	142.31	1,305,100
2019-07-24	167.47	167.47	166.07	167.21	142.44	2,063,300
2019-07-23	168.28	169.00	166.71	167.91	143.03	934,600
2019-07-22	166.98	168.37	166.26	167.14	142.38	1,423,100
2019-07-19	168.67	168.97	166.37	166.46	141.80	1,434,600
2019-07-18	165.33	167.92	164.71	167.77	142.91	1,500,700
2019-07-17	164.46	166.15	164.34	165.39	140.89	1,885,100
2019-07-16	165.05	165.85	164.03	164.20	139.87	1,898,700
2019-07-15	165.48	166.16	164.69	165.01	140.56	2,064,500
2019-07-12	164.95	165.45	163.98	165.13	140.66	2,239,500
2019-07-11	164.88	165.59	164.11	165.21	140.73	1,958,500
2019-07-10	164.28	164.70	162.66	164.54	140.16	1,730,000
2019-07-09	163.16	163.74	162.50	163.54	139.31	1,703,000
2019-07-08	164.58	164.70	163.69	164.07	139.76	1,108,700
2019-07-05	162.99	165.10	162.36	164.84	140.42	2,001,700
2019-07-03	163.00	164.18	161.53	164.09	139.78	1,938,800
2019-07-02	159.68	162.04	158.92	161.96	137.96	17,110,800
2019-07-01	167.62	167.82	165.52	166.39	141.74	1,623,600
2019-06-28	164.33	165.71	163.55	165.33	140.83	1,947,000
2019-06-27	163.69	164.22	162.10	164.01	139.71	1,417,900
2019-06-26	165.74	166.21	162.71	162.82	138.70	1,271,600
2019-06-25	168.06	168.06	165.10	165.52	141.00	1,555,800
2019-06-24	168.76	169.25	167.70	167.76	142.90	1,514,800
2019-06-21	169.40	170.45	168.02	168.16	143.25	2,437,000
2019-06-20	169.97	170.10	168.14	169.61	144.48	1,192,100
2019-06-19	168.28	168.87	166.69	168.25	143.32	1,153,100
2019-06-18	167.57	169.20	166.79	168.22	143.30	1,716,500
2019-06-17	166.09	166.49	165.29	165.94	141.35	1,213,200
2019-06-14	164.47	166.36	164.06	165.54	141.01	1,458,600
2019-06-13	165.21	165.62	163.33	164.45	140.09	1,205,200
2019-06-12	165.31	166.17	164.57	165.22	140.07	1,076,000
2019-06-11	168.53	168.87	164.36	165.11	139.97	1,361,600
2019-06-10	167.31	168.43	166.63	167.69	142.16	1,283,200
2019-06-07	165.01	167.87	164.94	166.92	141.51	1,419,300
2019-06-06	162.67	164.35	161.65	164.30	139.29	1,280,800
2019-06-05	160.11	162.78	160.10	162.65	137.89	1,451,700
2019-06-04	157.56	159.66	156.06	159.45	135.18	1,550,800
2019-06-03	160.55	161.42	155.26	156.00	132.25	2,066,900
2019-05-31	159.32	161.08	159.32	160.12	135.74	1,091,900
2019-05-30	160.47	161.41	159.74	160.91	136.41	743,500

← NewerPage 31 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.