Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	153.89	154.32	151.41	153.26	129.26	3,966,800
2019-03-01	154.25	154.41	153.15	153.90	129.80	1,773,300
2019-02-28	152.68	153.56	152.30	153.03	129.06	2,241,300
2019-02-27	152.08	153.40	151.66	152.98	129.02	1,479,000
2019-02-26	152.54	153.42	152.25	152.88	128.94	1,400,600
2019-02-25	154.06	154.55	152.23	152.49	128.61	1,560,900
2019-02-22	151.62	153.21	151.22	153.18	129.19	1,608,800
2019-02-21	150.14	151.50	149.61	150.98	127.33	1,309,200
2019-02-20	150.66	150.71	149.47	150.56	126.98	1,622,000
2019-02-19	149.02	150.55	149.02	150.31	126.77	1,354,800
2019-02-15	149.55	150.32	148.44	149.67	126.23	2,862,900
2019-02-14	149.63	150.00	148.07	148.15	124.95	2,656,900
2019-02-13	150.00	151.35	149.89	150.46	126.89	2,136,700
2019-02-12	148.71	149.93	148.27	149.50	126.08	2,181,800
2019-02-11	147.19	147.74	146.79	147.51	124.41	1,949,600
2019-02-08	144.32	146.85	144.04	146.81	123.82	1,712,000
2019-02-07	144.02	145.89	143.93	145.68	122.86	2,638,200
2019-02-06	145.00	146.09	144.60	145.54	122.75	2,039,600
2019-02-05	145.02	145.49	144.12	145.29	122.53	2,802,400
2019-02-04	141.73	143.69	141.39	143.63	121.13	2,848,000
2019-02-01	139.71	141.69	139.71	141.62	119.44	2,940,900
2019-01-31	138.83	141.15	138.13	139.84	117.94	5,836,600
2019-01-30	137.00	140.79	135.01	139.41	117.58	3,734,300
2019-01-29	135.37	135.88	133.76	134.00	113.01	1,726,500
2019-01-28	134.96	135.73	134.29	135.50	114.28	1,930,600
2019-01-25	136.02	136.74	135.26	136.41	115.05	1,712,000
2019-01-24	134.66	135.72	133.87	134.75	113.65	1,903,200
2019-01-23	133.62	134.63	132.65	134.42	113.37	1,923,000
2019-01-22	133.99	134.52	132.04	133.17	112.31	2,908,900
2019-01-18	134.25	135.38	133.04	135.18	114.01	2,281,000
2019-01-17	132.13	133.75	132.05	132.94	112.12	2,194,800
2019-01-16	132.66	133.55	131.84	132.76	111.97	2,081,000
2019-01-15	130.95	133.22	130.95	132.33	111.60	3,286,100
2019-01-14	130.16	131.65	130.00	130.90	110.40	1,787,800
2019-01-11	131.80	132.00	130.67	131.65	111.03	1,185,700
2019-01-10	130.52	132.58	130.51	132.46	111.71	2,051,900
2019-01-09	131.86	131.86	129.47	131.42	110.84	1,844,500
2019-01-08	131.48	132.43	129.06	131.30	110.74	2,275,600
2019-01-07	130.99	132.15	129.50	130.53	110.09	3,455,800
2019-01-04	128.39	131.39	127.54	131.24	110.68	2,161,300
2019-01-03	128.51	129.30	126.06	126.21	106.44	3,854,000
2019-01-02	129.16	130.78	128.61	130.14	109.76	2,190,100
2018-12-31	130.08	131.18	129.35	131.12	110.58	2,509,100
2018-12-28	130.09	131.26	127.76	129.23	108.99	1,665,800
2018-12-27	125.57	129.76	124.47	129.73	109.41	2,152,600
2018-12-26	123.28	127.78	121.40	127.70	107.70	2,321,000
2018-12-24	125.02	126.25	121.83	121.95	102.85	1,345,700
2018-12-21	129.75	131.96	125.17	125.37	105.73	4,349,900
2018-12-20	129.73	131.13	128.26	130.29	109.88	3,757,400
2018-12-19	129.92	134.14	128.85	130.33	109.92	3,496,600
2018-12-18	133.76	134.49	129.40	130.00	109.64	6,609,500
2018-12-17	134.67	135.92	131.63	132.47	111.72	3,749,200
2018-12-14	136.71	137.40	134.60	134.82	113.70	1,967,100
2018-12-13	139.57	139.57	136.75	138.20	116.55	1,871,600
2018-12-12	142.49	142.63	139.45	139.57	117.04	2,566,200
2018-12-11	141.71	142.35	138.71	139.99	117.40	2,190,000
2018-12-10	139.63	140.29	136.69	139.73	117.18	1,660,300
2018-12-07	142.20	143.51	138.70	139.33	116.84	2,830,000
2018-12-06	141.89	143.23	138.29	143.18	120.07	3,299,500
2018-12-04	147.04	147.70	143.18	143.61	120.43	4,018,800

← NewerPage 33 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.