Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	116.10	116.91	113.55	114.48	95.069	2,133,100
2018-03-16	117.05	117.84	116.67	117.16	97.294	2,787,200
2018-03-15	114.71	118.08	114.71	116.48	96.730	2,425,200
2018-03-14	117.61	117.97	115.48	116.10	96.414	1,885,000
2018-03-13	118.34	118.71	117.03	117.39	97.485	1,575,000
2018-03-12	118.80	119.17	117.42	117.53	97.601	1,926,300
2018-03-09	117.70	118.87	117.22	118.83	98.681	1,824,000
2018-03-08	115.02	117.01	114.70	116.96	97.128	1,597,100
2018-03-07	114.82	115.40	113.71	115.18	95.127	1,403,100
2018-03-06	115.61	116.00	114.23	115.41	95.317	1,322,600
2018-03-05	112.75	116.10	112.71	115.66	95.523	1,968,900
2018-03-02	113.15	113.92	112.19	113.60	93.822	1,712,600
2018-03-01	115.33	115.94	112.78	113.79	93.979	1,746,500
2018-02-28	117.04	117.35	115.30	115.32	95.242	1,579,900
2018-02-27	117.95	119.18	116.46	116.47	96.192	1,175,900
2018-02-26	117.87	118.90	117.61	117.90	97.373	1,319,000
2018-02-23	116.27	117.81	115.58	117.65	97.167	1,558,400
2018-02-22	116.41	117.27	115.07	115.43	95.333	1,209,100
2018-02-21	115.44	118.19	115.44	116.10	95.887	1,817,200
2018-02-20	115.69	116.64	114.83	115.41	95.317	1,129,900
2018-02-16	115.50	116.71	115.08	116.18	95.953	1,450,600
2018-02-15	113.49	115.63	112.75	115.51	95.399	1,789,000
2018-02-14	111.27	112.87	109.85	112.71	93.087	1,619,800
2018-02-13	110.98	112.13	110.33	111.82	92.352	1,291,500
2018-02-12	111.97	113.26	111.04	111.65	92.211	2,040,600
2018-02-09	109.37	112.39	107.61	111.43	92.030	3,516,100
2018-02-08	113.37	113.37	108.15	108.25	89.403	2,858,000
2018-02-07	112.09	115.68	111.69	113.56	93.789	2,625,900
2018-02-06	112.41	113.58	110.30	112.95	93.285	3,379,900
2018-02-05	118.98	119.64	113.61	114.07	94.210	2,903,800
2018-02-02	119.80	120.97	118.49	118.57	97.927	2,903,800
2018-02-01	122.59	122.59	119.20	120.42	99.454	2,555,700
2018-01-31	120.27	125.24	120.27	123.63	102.11	3,415,900
2018-01-30	121.11	121.73	119.61	120.81	99.777	1,721,400
2018-01-29	122.02	122.11	120.73	120.76	99.735	1,339,900
2018-01-26	121.32	122.64	120.70	122.33	101.03	1,164,900
2018-01-25	120.91	121.46	120.10	120.63	99.628	1,319,600
2018-01-24	122.70	122.70	120.68	120.86	99.818	1,413,700
2018-01-23	121.84	122.78	121.41	122.10	100.84	2,588,600
2018-01-22	121.65	122.85	121.55	122.77	101.40	1,673,500
2018-01-19	121.19	121.98	120.35	121.44	100.30	1,963,200
2018-01-18	121.58	122.90	120.55	120.90	99.851	1,482,700
2018-01-17	120.00	122.18	119.58	122.05	100.80	2,093,800
2018-01-16	118.52	119.79	118.16	119.39	98.604	2,099,200
2018-01-12	117.81	118.93	117.34	118.47	97.844	1,644,300
2018-01-11	117.76	117.78	116.28	117.18	96.779	1,157,000
2018-01-10	118.28	118.40	117.05	117.65	97.167	2,037,000
2018-01-09	117.74	119.03	117.50	118.76	98.083	2,317,200
2018-01-08	118.37	118.58	117.39	117.94	97.406	2,683,000
2018-01-05	118.55	118.77	117.26	118.30	97.704	1,451,100
2018-01-04	117.63	118.90	117.47	118.37	97.761	1,236,900
2018-01-03	116.18	117.70	115.60	117.25	96.836	1,521,500
2018-01-02	116.03	116.45	115.25	115.99	95.796	2,453,000
2017-12-29	116.64	117.63	116.64	117.19	96.787	1,015,700
2017-12-28	117.59	117.59	116.63	117.31	96.886	711,000
2017-12-27	117.78	117.80	116.91	117.26	96.845	826,000
2017-12-26	117.15	117.73	116.88	117.57	97.101	1,616,400
2017-12-22	117.32	117.96	116.61	116.88	96.531	1,129,600
2017-12-21	117.93	118.29	116.91	117.40	96.960	1,245,500
2017-12-20	118.46	118.91	117.70	117.86	97.340	900,600

← NewerPage 37 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.