Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	149.19	149.67	145.38	147.41	123.62	4,110,800
2018-11-30	146.21	147.56	145.80	147.42	123.63	4,150,800
2018-11-29	147.70	148.14	145.71	145.85	122.31	1,750,200
2018-11-28	145.89	148.66	145.49	148.61	124.62	3,159,300
2018-11-27	143.93	145.33	142.84	145.32	121.87	1,442,300
2018-11-26	142.83	144.74	142.02	144.65	121.30	1,643,500
2018-11-23	139.54	141.91	139.54	140.89	118.15	676,600
2018-11-21	141.48	142.63	139.45	141.08	118.31	1,500,700
2018-11-20	142.83	147.38	140.13	140.52	117.84	2,995,300
2018-11-19	146.41	147.01	141.22	143.44	120.29	2,264,900
2018-11-16	147.22	147.82	145.43	146.55	122.90	5,416,700
2018-11-15	141.36	147.29	140.80	147.25	123.48	2,564,000
2018-11-14	145.83	146.41	142.50	142.72	119.69	2,248,700
2018-11-13	144.96	145.86	143.04	144.72	121.36	2,087,300
2018-11-12	146.68	147.10	143.95	144.17	120.90	1,665,200
2018-11-09	147.08	147.66	146.00	147.19	123.43	2,371,400
2018-11-08	147.63	148.67	147.17	147.89	124.02	2,082,100
2018-11-07	145.56	148.45	144.97	148.30	124.36	2,616,300
2018-11-06	141.52	144.03	141.51	143.92	120.69	2,094,400
2018-11-05	141.32	141.80	139.72	141.41	118.59	1,787,800
2018-11-02	141.12	142.55	139.02	140.72	118.01	1,920,900
2018-11-01	143.75	144.00	139.96	140.91	118.17	2,559,300
2018-10-31	141.37	145.62	139.98	144.08	120.83	3,522,800
2018-10-30	135.87	137.26	134.47	137.26	115.11	2,884,500
2018-10-29	138.80	139.76	133.13	135.30	113.46	3,272,000
2018-10-26	137.24	138.66	135.52	136.35	114.34	2,968,900
2018-10-25	139.65	141.40	137.45	140.49	117.82	2,192,900
2018-10-24	142.01	143.02	137.27	137.65	115.43	2,291,500
2018-10-23	141.64	143.44	140.30	142.44	119.45	1,819,000
2018-10-22	143.85	144.91	143.00	143.99	120.75	1,147,100
2018-10-19	143.78	145.15	142.71	143.41	120.26	1,793,200
2018-10-18	143.76	144.60	141.06	142.92	119.85	1,863,900
2018-10-17	143.43	144.13	142.04	143.66	120.47	1,069,400
2018-10-16	140.60	143.93	140.28	143.28	120.16	1,966,000
2018-10-15	140.02	141.54	139.04	140.25	117.61	1,387,500
2018-10-12	140.32	141.30	138.55	140.72	118.01	2,477,100
2018-10-11	141.71	143.02	137.05	138.18	115.88	3,402,000
2018-10-10	150.26	150.46	141.57	141.78	118.90	2,834,900
2018-10-09	149.50	152.36	149.22	150.14	125.91	1,398,600
2018-10-08	150.12	151.31	148.05	149.30	125.20	1,626,900
2018-10-05	150.42	151.55	149.84	150.99	126.62	1,306,500
2018-10-04	151.36	151.59	148.93	150.22	125.97	1,364,800
2018-10-03	151.90	153.51	151.34	151.59	127.12	1,425,500
2018-10-02	151.11	152.28	150.12	151.77	127.27	1,279,100
2018-10-01	151.38	152.47	150.31	150.74	126.41	1,252,300
2018-09-28	149.82	151.32	149.71	150.66	126.34	1,686,400
2018-09-27	149.78	150.26	149.37	149.91	125.72	957,100
2018-09-26	149.05	150.98	148.88	149.62	125.47	1,723,600
2018-09-25	149.66	150.59	146.50	148.89	124.86	2,763,700
2018-09-24	149.59	150.11	148.71	149.07	125.01	1,320,700
2018-09-21	149.68	151.01	148.79	150.68	126.36	4,234,300
2018-09-20	147.60	149.09	147.37	148.88	124.85	1,068,000
2018-09-19	147.70	147.96	146.56	146.97	123.25	1,206,000
2018-09-18	147.27	148.11	147.04	147.56	123.74	1,127,600
2018-09-17	147.68	148.30	146.86	147.04	123.31	1,173,300
2018-09-14	147.00	147.94	146.62	147.46	123.66	1,061,800
2018-09-13	146.99	147.42	146.50	146.92	123.21	1,058,200
2018-09-12	146.99	147.43	146.48	147.13	122.81	1,484,600
2018-09-11	147.18	147.45	146.44	147.00	122.70	946,000
2018-09-10	147.43	147.57	146.43	147.02	122.71	1,066,700

← NewerPage 34 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.