Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	139.39	140.91	138.58	140.34	117.14	2,943,300
2018-06-12	137.29	139.45	133.51	139.30	116.27	4,683,600
2018-06-11	134.90	135.06	133.98	134.08	111.91	1,616,800
2018-06-08	134.27	135.44	134.03	135.35	112.97	1,235,200
2018-06-07	135.32	135.68	133.67	134.58	112.33	2,418,100
2018-06-06	134.43	136.32	134.09	136.10	113.02	3,151,500
2018-06-05	134.25	135.17	133.90	134.07	111.34	2,399,700
2018-06-04	133.21	134.90	133.05	134.25	111.49	2,920,000
2018-06-01	130.62	132.79	130.62	132.73	110.22	2,186,800
2018-05-31	130.92	131.41	129.75	130.02	107.97	3,318,700
2018-05-30	130.57	132.05	130.26	130.63	108.48	1,906,000
2018-05-29	129.70	130.35	128.68	129.93	107.90	1,685,500
2018-05-25	130.27	131.02	129.72	130.65	108.50	1,322,900
2018-05-24	129.28	130.44	128.44	130.27	108.18	1,265,800
2018-05-23	127.40	129.41	127.14	129.36	107.43	1,635,300
2018-05-22	129.00	129.48	127.96	128.38	106.61	1,713,200
2018-05-21	129.21	129.70	128.59	128.84	106.99	1,412,300
2018-05-18	128.26	129.25	127.68	128.91	107.05	1,858,900
2018-05-17	127.90	129.06	127.00	127.99	106.29	1,610,300
2018-05-16	127.19	128.57	126.95	128.02	106.31	1,607,800
2018-05-15	125.96	129.51	125.28	127.07	105.52	2,413,800
2018-05-14	127.56	127.72	126.22	126.68	105.20	1,884,000
2018-05-11	127.58	127.91	126.61	127.34	105.75	1,578,100
2018-05-10	127.49	127.70	126.78	127.39	105.79	2,386,400
2018-05-09	126.09	127.92	125.87	127.04	105.50	3,047,200
2018-05-08	125.60	126.03	124.85	125.77	104.44	2,766,700
2018-05-07	125.35	125.86	124.88	125.57	104.28	2,677,200
2018-05-04	122.50	125.93	121.97	125.36	104.10	2,999,500
2018-05-03	121.67	123.59	120.58	123.10	102.23	4,370,400
2018-05-02	123.01	123.99	120.28	122.06	101.36	5,422,000
2018-05-01	112.65	119.14	112.58	118.80	98.656	2,527,400
2018-04-30	120.00	120.14	118.06	118.08	98.058	2,828,000
2018-04-27	118.44	120.09	118.25	119.88	99.553	2,079,300
2018-04-26	116.98	118.71	116.50	118.69	98.565	1,598,200
2018-04-25	116.36	116.82	115.30	116.70	96.912	1,656,100
2018-04-24	118.05	118.70	115.44	116.32	96.597	1,417,600
2018-04-23	117.26	117.76	116.95	117.10	97.244	1,725,100
2018-04-20	117.50	118.11	115.97	116.84	97.028	2,213,900
2018-04-19	118.38	119.03	117.15	117.75	97.784	1,955,400
2018-04-18	118.02	119.59	117.60	118.61	98.498	2,008,100
2018-04-17	118.35	119.00	117.33	117.89	97.900	3,523,600
2018-04-16	116.44	117.51	115.80	116.91	97.087	2,425,300
2018-04-13	115.95	116.20	114.48	115.27	95.725	1,565,600
2018-04-12	116.04	116.71	115.18	115.26	95.716	1,694,300
2018-04-11	114.64	115.94	114.36	115.58	95.982	1,356,200
2018-04-10	115.97	116.79	115.24	115.91	96.256	2,720,100
2018-04-09	114.49	116.26	113.97	114.44	95.035	2,016,400
2018-04-06	116.41	116.88	113.35	113.70	94.421	2,334,100
2018-04-05	117.65	118.70	116.92	117.51	97.585	2,809,100
2018-04-04	112.96	117.04	112.58	116.72	96.929	8,453,400
2018-04-03	113.98	114.51	112.68	114.04	94.703	2,544,600
2018-04-02	115.25	115.72	111.78	113.30	94.089	3,450,700
2018-03-29	111.88	114.64	111.23	113.48	94.238	1,914,600
2018-03-28	112.64	113.20	111.29	111.76	92.810	2,573,800
2018-03-27	114.41	115.24	111.66	112.26	93.225	7,447,500
2018-03-26	110.95	114.36	110.95	114.06	94.720	8,494,400
2018-03-23	113.46	114.43	109.14	109.20	90.684	3,457,300
2018-03-22	115.11	115.68	113.07	113.14	93.956	2,175,400
2018-03-21	115.55	117.22	115.20	116.36	96.630	4,032,800
2018-03-20	114.99	116.04	114.68	115.56	95.966	1,959,900

← NewerPage 36 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.