Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	161.09	161.19	158.94	159.87	135.53	1,046,100
2019-05-28	161.97	163.74	161.57	161.89	137.25	1,425,300
2019-05-24	162.12	163.04	161.16	161.85	137.21	911,900
2019-05-23	161.74	162.30	160.12	161.13	136.60	1,453,800
2019-05-22	162.68	164.03	162.23	163.37	138.50	1,098,300
2019-05-21	162.44	163.54	161.50	163.00	138.19	1,171,800
2019-05-20	160.10	162.75	160.10	161.34	136.78	1,593,500
2019-05-17	160.39	162.08	159.85	161.72	137.10	2,101,100
2019-05-16	159.25	162.45	158.73	161.53	136.94	2,243,800
2019-05-15	157.67	159.77	157.10	159.37	135.11	2,042,200
2019-05-14	157.56	159.81	157.35	158.51	134.38	1,905,000
2019-05-13	158.41	159.73	157.00	157.26	133.32	1,898,900
2019-05-10	159.87	161.40	157.91	161.03	136.52	1,661,500
2019-05-09	158.00	161.02	157.78	160.57	136.13	1,604,800
2019-05-08	158.00	159.98	157.57	159.19	134.96	1,410,200
2019-05-07	158.16	160.95	157.34	158.35	134.24	2,132,300
2019-05-06	157.38	160.69	157.38	160.25	135.85	1,328,200
2019-05-03	159.69	160.63	158.51	160.19	135.80	1,431,500
2019-05-02	157.46	159.18	155.80	158.42	134.30	2,178,100
2019-05-01	161.00	161.20	154.71	157.48	133.51	3,333,900
2019-04-30	163.28	164.56	161.01	164.39	139.36	2,007,200
2019-04-29	163.86	164.25	162.58	162.99	138.18	1,270,000
2019-04-26	164.43	164.43	162.69	163.70	138.78	911,900
2019-04-25	162.68	164.17	161.49	163.86	138.92	1,406,400
2019-04-24	165.24	165.50	163.48	163.50	138.61	1,771,000
2019-04-23	162.01	165.13	161.81	165.04	139.92	1,467,300
2019-04-22	161.65	162.41	161.34	161.91	137.26	813,900
2019-04-18	163.73	163.73	162.08	162.44	137.71	1,423,800
2019-04-17	162.53	162.97	161.55	162.85	138.06	1,145,400
2019-04-16	164.41	164.41	161.53	162.14	137.46	1,080,800
2019-04-15	163.03	163.86	162.61	163.68	138.76	987,100
2019-04-12	162.16	163.38	160.94	163.31	138.45	1,014,300
2019-04-11	161.03	161.76	160.42	161.67	137.06	1,526,000
2019-04-10	160.13	160.82	159.67	160.42	136.00	998,900
2019-04-09	159.83	160.66	159.13	159.68	135.37	1,238,600
2019-04-08	159.95	160.60	158.89	160.46	136.03	952,100
2019-04-05	160.07	160.42	159.15	160.34	135.93	1,497,800
2019-04-04	161.37	161.37	158.18	159.34	135.08	1,682,400
2019-04-03	162.45	162.45	160.49	161.10	136.58	1,374,700
2019-04-02	162.54	162.71	160.83	161.44	136.86	987,800
2019-04-01	161.20	162.32	159.98	162.07	137.40	2,489,500
2019-03-29	159.49	159.91	158.61	159.74	135.42	2,333,900
2019-03-28	157.03	158.53	156.88	158.37	134.26	1,412,400
2019-03-27	156.42	157.26	154.99	156.79	132.92	1,481,400
2019-03-26	155.11	156.27	154.24	156.20	132.42	1,473,900
2019-03-25	153.48	154.21	152.76	153.75	130.34	1,235,200
2019-03-22	154.93	155.30	153.65	153.81	130.40	1,659,700
2019-03-21	153.44	156.04	153.44	155.34	131.69	1,848,300
2019-03-20	154.43	154.99	153.50	154.02	130.57	1,974,900
2019-03-19	155.00	155.18	153.82	154.63	131.09	1,439,800
2019-03-18	155.31	155.80	154.04	154.69	131.14	1,716,600
2019-03-15	153.01	155.36	152.66	155.31	131.67	5,612,200
2019-03-14	153.34	153.67	152.27	153.51	130.14	1,840,900
2019-03-13	152.71	153.98	152.21	152.84	129.57	1,539,300
2019-03-12	151.75	152.81	151.10	151.99	128.85	1,796,500
2019-03-11	149.88	151.19	149.03	151.09	128.09	1,817,100
2019-03-08	149.01	149.58	148.15	149.24	126.52	1,928,100
2019-03-07	151.35	151.98	150.12	150.42	127.52	2,915,300
2019-03-06	152.47	153.32	152.17	152.53	128.64	1,643,000
2019-03-05	153.45	153.60	152.35	152.66	128.75	2,914,000

← NewerPage 32 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.