Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	109.15	109.52	108.23	108.27	88.934	1,540,200
2017-09-25	107.91	108.90	107.42	108.82	89.386	5,069,500
2017-09-22	106.43	108.55	106.29	108.16	88.844	1,804,400
2017-09-21	107.08	107.37	106.71	106.79	87.718	1,509,600
2017-09-20	107.63	107.94	106.32	106.83	87.751	2,471,900
2017-09-19	106.95	107.71	106.70	107.48	88.285	1,799,600
2017-09-18	106.83	106.96	106.25	106.55	87.521	3,541,700
2017-09-15	106.89	107.79	106.25	106.78	87.710	3,116,700
2017-09-14	106.64	107.23	106.33	106.79	87.718	1,924,500
2017-09-13	107.88	107.97	107.16	107.20	88.055	1,905,500
2017-09-12	107.05	108.69	106.36	107.92	88.646	3,076,200
2017-09-11	108.83	109.00	106.85	107.50	88.301	5,674,600
2017-09-08	108.77	109.44	107.91	108.41	89.049	3,124,200
2017-09-07	108.41	109.49	108.12	108.92	89.468	3,920,500
2017-09-06	107.05	109.13	106.62	108.05	88.285	5,174,100
2017-09-05	106.64	107.56	105.94	106.43	86.961	5,385,700
2017-09-01	106.53	107.58	106.36	107.35	87.713	2,195,100
2017-08-31	106.49	106.81	105.96	106.47	86.994	2,100,300
2017-08-30	105.28	106.31	104.66	105.93	86.553	8,831,000
2017-08-29	103.99	105.34	103.76	105.12	85.891	2,553,900
2017-08-28	104.88	105.24	104.53	104.76	85.597	1,656,300
2017-08-25	104.87	105.43	104.46	104.59	85.458	3,448,700
2017-08-24	103.60	105.21	103.36	104.59	85.458	3,041,400
2017-08-23	103.43	103.92	102.81	103.46	84.535	13,192,900
2017-08-22	104.87	105.10	103.36	103.72	84.747	2,975,000
2017-08-21	104.52	104.84	102.84	102.89	84.069	4,317,200
2017-08-18	104.20	104.96	103.43	104.41	85.311	5,300,900
2017-08-17	110.69	110.95	104.62	104.68	85.531	12,980,900
2017-08-16	111.82	111.89	110.54	111.10	90.777	2,519,000
2017-08-15	110.02	111.78	109.43	111.58	91.169	5,796,200
2017-08-14	109.34	109.93	108.90	109.69	89.625	10,771,800
2017-08-11	108.77	109.68	108.22	108.81	88.906	4,639,200
2017-08-10	108.80	109.84	107.90	108.90	88.979	4,881,500
2017-08-09	108.84	110.11	108.06	109.66	89.600	8,389,700
2017-08-08	112.20	112.56	108.07	108.51	88.661	9,711,200
2017-08-07	111.50	114.00	111.05	112.17	91.651	4,012,800
2017-08-04	113.50	113.92	110.10	111.39	91.014	8,109,400
2017-08-03	113.69	113.85	111.00	111.77	91.324	9,003,400
2017-08-02	115.65	116.44	114.12	115.25	94.168	9,973,100
2017-08-01	118.79	119.38	116.33	116.78	95.418	5,612,300
2017-07-31	118.00	121.77	117.87	118.91	97.158	8,186,000
2017-07-28	115.25	117.66	115.00	117.38	95.908	7,880,400
2017-07-27	103.50	120.00	103.50	115.63	94.478	29,837,600
2017-07-26	103.56	106.06	103.02	105.98	86.594	5,618,300
2017-07-25	103.69	104.05	102.71	103.18	84.306	3,231,300
2017-07-24	104.34	104.44	102.46	103.54	84.600	5,402,200
2017-07-21	102.68	104.94	102.68	104.58	85.450	3,722,200
2017-07-20	102.93	103.47	102.83	103.34	84.437	3,110,900
2017-07-19	101.50	103.07	101.20	102.75	83.954	3,678,500
2017-07-18	100.94	101.38	100.51	101.31	82.778	2,377,700
2017-07-17	101.38	101.81	101.22	101.70	83.097	3,149,500
2017-07-14	101.61	101.90	101.24	101.35	82.811	2,837,400
2017-07-13	102.49	102.68	101.42	101.63	83.039	4,710,200
2017-07-12	102.80	103.46	102.33	102.50	83.750	3,085,500
2017-07-11	103.23	103.61	101.15	101.84	83.211	5,087,700
2017-07-10	105.00	105.37	103.64	103.66	84.698	5,423,000
2017-07-07	103.75	105.41	103.42	105.14	85.907	2,774,100
2017-07-06	103.76	103.76	102.80	103.44	84.518	2,724,700
2017-07-05	102.81	104.12	101.88	104.07	85.033	2,836,700
2017-07-03	101.98	103.14	101.91	102.42	83.685	1,591,100

← NewerPage 39 of 79 · 4,732 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.