Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	119.26	119.26	118.09	118.34	97.737	1,905,100
2017-12-18	118.57	119.39	117.95	118.64	97.984	2,433,900
2017-12-15	117.75	118.69	116.34	118.19	97.613	3,286,900
2017-12-14	117.02	117.84	116.29	116.46	96.184	1,662,200
2017-12-13	117.29	117.63	116.70	117.02	96.646	1,205,700
2017-12-12	117.92	117.92	116.90	117.05	96.671	1,324,900
2017-12-11	118.00	118.61	116.22	117.82	97.307	1,982,500
2017-12-08	116.39	116.40	115.48	116.02	95.821	1,013,500
2017-12-07	115.81	116.25	115.34	115.88	95.705	2,534,000
2017-12-06	115.87	116.93	115.53	115.92	95.218	2,092,900
2017-12-05	117.29	117.29	115.28	115.68	95.020	2,295,500
2017-12-04	115.38	116.74	114.37	114.81	94.306	2,913,900
2017-12-01	113.95	115.36	112.26	113.75	93.435	2,623,300
2017-11-30	112.98	114.77	112.85	114.46	94.018	7,299,100
2017-11-29	111.14	114.48	110.82	113.33	93.090	3,920,900
2017-11-28	110.20	111.44	110.14	111.22	91.357	2,225,000
2017-11-27	110.41	110.64	109.84	110.14	90.470	1,466,800
2017-11-24	110.09	110.44	109.51	110.02	90.371	868,600
2017-11-22	110.41	110.73	109.79	110.21	90.527	2,107,600
2017-11-21	111.14	111.35	110.31	110.56	90.815	1,725,200
2017-11-20	111.18	111.38	110.40	110.53	90.790	1,402,800
2017-11-17	110.98	111.22	110.27	111.06	91.226	1,969,500
2017-11-16	111.00	111.48	110.47	111.03	91.201	1,870,200
2017-11-15	112.20	112.23	110.38	110.66	90.897	1,555,200
2017-11-14	111.31	112.23	110.94	112.08	92.063	1,992,000
2017-11-13	110.98	112.06	110.55	111.53	91.612	3,716,200
2017-11-10	111.71	112.13	110.95	111.09	91.250	2,107,900
2017-11-09	112.04	113.15	110.77	111.97	91.973	1,515,000
2017-11-08	112.93	113.42	112.52	112.59	92.482	1,462,800
2017-11-07	110.33	112.90	109.44	112.75	92.614	4,406,400
2017-11-06	111.72	112.19	110.27	111.33	91.447	2,915,200
2017-11-03	114.57	114.70	111.84	112.24	92.195	2,906,600
2017-11-02	115.00	115.49	112.12	114.34	93.920	3,603,900
2017-11-01	116.40	116.77	114.69	115.40	94.790	2,751,700
2017-10-31	116.88	117.14	116.01	116.26	95.497	1,822,700
2017-10-30	118.09	118.17	116.55	116.98	96.088	1,381,700
2017-10-27	116.90	118.47	116.28	118.25	97.132	1,590,600
2017-10-26	117.26	117.85	116.71	117.30	96.351	1,606,300
2017-10-25	116.28	116.72	115.14	116.34	95.563	1,807,700
2017-10-24	116.69	117.30	116.06	116.46	95.661	2,148,500
2017-10-23	116.26	117.80	115.46	117.01	96.113	2,090,300
2017-10-20	114.99	116.08	114.56	115.93	95.226	1,705,100
2017-10-19	113.95	114.65	113.29	114.62	94.150	1,128,500
2017-10-18	113.69	114.47	113.55	113.93	93.583	1,406,200
2017-10-17	114.10	114.13	113.24	113.72	93.411	1,369,600
2017-10-16	113.91	114.72	113.66	114.58	94.117	1,060,800
2017-10-13	114.18	114.40	112.24	113.86	93.526	1,238,700
2017-10-12	112.99	113.64	112.91	113.59	93.304	1,132,700
2017-10-11	114.26	114.39	112.41	113.09	92.893	1,655,800
2017-10-10	113.62	114.14	113.19	114.11	93.731	1,010,900
2017-10-09	113.45	114.06	113.16	113.57	93.287	1,884,300
2017-10-06	113.51	113.73	112.59	113.48	93.213	1,674,500
2017-10-05	111.92	113.63	111.48	113.57	93.287	1,908,900
2017-10-04	110.65	111.44	109.70	111.40	91.505	1,906,300
2017-10-03	109.66	110.98	109.35	110.71	90.938	1,843,500
2017-10-02	109.22	109.50	108.53	109.32	89.796	3,536,200
2017-09-29	109.11	109.74	109.00	109.32	89.796	1,226,300
2017-09-28	109.13	109.51	108.05	109.02	89.550	1,939,400
2017-09-27	108.53	109.94	108.13	109.64	90.059	3,848,800
2017-09-26	109.15	109.52	108.23	108.27	88.934	1,540,200

← NewerPage 38 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.