Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	146.44	147.73	146.24	146.73	122.47	1,837,300
2018-09-06	145.78	147.34	145.01	147.28	122.93	1,647,700
2018-09-05	145.52	146.30	144.44	146.14	121.98	1,966,900
2018-09-04	144.35	146.14	144.19	145.81	121.70	3,445,900
2018-08-31	145.17	146.96	145.01	146.75	122.49	1,432,700
2018-08-30	146.00	146.79	144.93	145.49	121.44	1,503,200
2018-08-29	144.45	146.68	143.87	146.35	122.15	2,282,800
2018-08-28	143.76	144.28	143.28	143.83	120.05	3,101,000
2018-08-27	144.33	144.33	143.20	143.60	119.86	1,398,600
2018-08-24	143.86	144.04	142.86	143.59	119.85	1,087,500
2018-08-23	143.13	143.93	142.82	143.35	119.65	1,388,300
2018-08-22	142.73	143.62	142.32	143.30	119.61	1,355,200
2018-08-21	142.85	143.49	142.63	143.04	119.39	2,288,000
2018-08-20	142.82	142.87	142.10	142.16	118.66	1,524,300
2018-08-17	141.17	142.95	140.99	142.55	118.98	1,891,400
2018-08-16	141.85	141.85	139.14	141.24	117.89	1,758,100
2018-08-15	140.06	141.72	139.44	141.24	117.89	2,079,300
2018-08-14	139.88	141.44	139.42	141.15	117.81	3,567,200
2018-08-13	139.82	141.30	139.42	139.67	116.58	1,721,300
2018-08-10	137.77	139.98	137.77	139.29	116.26	2,118,400
2018-08-09	138.29	139.14	138.00	138.37	115.49	2,729,800
2018-08-08	138.25	138.43	137.01	137.82	115.03	1,351,100
2018-08-07	135.50	138.23	135.06	137.91	115.11	1,942,000
2018-08-06	134.28	135.63	133.98	135.56	113.15	1,592,300
2018-08-03	133.75	134.40	133.00	134.25	112.05	2,270,500
2018-08-02	131.49	133.51	130.43	133.15	111.14	2,427,200
2018-08-01	130.21	133.07	129.21	132.61	110.69	4,005,500
2018-07-31	135.15	135.46	133.74	134.99	112.67	2,643,800
2018-07-30	136.75	137.34	133.40	134.29	112.09	2,295,500
2018-07-27	139.44	139.65	136.84	137.41	114.69	1,444,600
2018-07-26	139.80	140.39	138.99	139.24	116.22	1,392,300
2018-07-25	137.49	139.33	137.12	139.15	116.14	1,486,100
2018-07-24	138.18	138.48	136.42	137.11	114.44	1,687,600
2018-07-23	136.99	137.75	136.82	137.70	114.93	1,492,100
2018-07-20	134.89	138.23	134.74	137.33	114.63	1,749,100
2018-07-19	134.86	137.58	134.86	137.06	114.40	1,516,600
2018-07-18	137.35	137.87	136.87	137.50	114.77	2,239,300
2018-07-17	136.72	137.61	136.45	137.36	114.65	1,681,900
2018-07-16	137.52	137.80	136.93	137.12	114.45	1,021,200
2018-07-13	137.31	138.01	136.85	137.34	114.63	1,171,200
2018-07-12	136.12	137.61	136.02	137.50	114.77	1,361,800
2018-07-11	134.77	136.00	134.28	135.37	112.99	2,193,600
2018-07-10	134.88	136.34	134.64	135.97	113.49	2,635,500
2018-07-09	134.32	134.60	133.21	134.52	112.28	2,750,300
2018-07-06	134.03	134.52	133.75	134.22	112.03	3,895,900
2018-07-05	134.59	134.59	133.14	133.71	111.60	2,593,400
2018-07-03	135.34	135.67	132.59	133.66	111.56	2,794,200
2018-07-02	132.66	134.92	132.65	134.86	112.56	2,228,800
2018-06-29	134.12	135.28	134.02	134.14	111.96	2,353,800
2018-06-28	133.43	135.26	133.43	134.25	112.05	2,904,900
2018-06-27	135.67	136.40	132.93	133.07	111.07	1,967,500
2018-06-26	136.58	137.11	134.84	135.09	112.76	2,495,200
2018-06-25	138.64	139.32	135.41	136.63	114.04	2,170,100
2018-06-22	138.55	139.95	138.22	139.09	116.09	1,735,600
2018-06-21	137.79	138.50	136.54	138.21	115.36	2,427,600
2018-06-20	138.63	139.24	137.70	137.79	115.01	1,919,100
2018-06-19	138.12	138.85	137.44	138.60	115.69	2,052,200
2018-06-18	138.54	139.42	137.80	138.99	116.01	2,031,900
2018-06-15	139.53	139.98	137.96	139.57	116.49	3,497,000
2018-06-14	140.95	141.52	139.64	139.82	116.70	1,819,100

← NewerPage 35 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.