Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	102.19	102.81	101.76	102.46	83.718	2,958,600
2017-06-29	102.40	102.54	101.07	101.46	82.900	3,799,800
2017-06-28	101.80	102.84	100.56	102.68	83.897	2,934,100
2017-06-27	101.84	102.61	101.49	101.50	82.933	2,882,200
2017-06-26	101.66	102.28	101.44	102.21	83.513	2,412,600
2017-06-23	101.81	102.03	101.28	101.41	82.860	2,835,400
2017-06-22	102.69	102.69	101.37	101.91	83.268	2,326,400
2017-06-21	103.74	103.74	102.05	102.50	83.750	3,087,800
2017-06-20	102.52	103.39	102.44	102.48	83.734	3,590,300
2017-06-19	103.73	104.16	103.26	104.11	85.066	2,019,700
2017-06-16	101.65	103.72	101.65	103.49	84.559	3,572,700
2017-06-15	100.88	102.30	100.60	102.17	83.481	1,618,900
2017-06-14	102.19	102.31	100.83	101.25	82.729	2,679,100
2017-06-13	101.61	102.08	101.15	101.87	83.235	2,358,300
2017-06-12	100.37	101.56	100.02	101.54	82.966	2,029,600
2017-06-09	100.86	101.26	99.850	100.11	81.797	4,274,000
2017-06-08	101.11	101.27	100.44	100.77	82.337	2,613,100
2017-06-07	101.01	101.50	100.69	100.94	82.476	2,359,500
2017-06-06	101.00	101.72	100.65	101.20	82.222	1,992,200
2017-06-05	101.10	101.63	100.89	101.10	82.141	3,138,600
2017-06-02	100.12	101.08	98.500	100.98	82.044	8,135,700
2017-06-01	103.00	103.40	102.01	103.35	83.969	2,432,200
2017-05-31	101.70	102.50	101.51	102.37	83.173	3,173,100
2017-05-30	101.21	101.66	100.54	101.53	82.490	1,728,900
2017-05-26	101.23	101.53	100.91	101.35	82.344	1,918,600
2017-05-25	100.27	101.43	100.03	101.16	82.190	1,832,300
2017-05-24	99.490	100.06	99.430	99.980	81.231	1,941,400
2017-05-23	99.370	99.540	99.060	99.530	80.865	1,398,900
2017-05-22	98.480	99.560	98.440	99.450	80.800	2,015,200
2017-05-19	98.340	98.920	97.890	98.620	80.126	2,790,700
2017-05-18	97.150	98.650	96.800	98.350	79.907	2,197,300
2017-05-17	97.700	98.080	97.230	97.300	79.054	2,802,600
2017-05-16	98.390	98.760	98.150	98.320	79.882	2,213,300
2017-05-15	97.010	98.540	96.760	98.450	79.988	3,364,000
2017-05-12	96.570	97.300	96.250	97.170	78.948	1,957,300
2017-05-11	96.530	96.600	95.870	96.460	78.371	3,029,100
2017-05-10	96.970	97.500	95.850	96.630	78.509	2,920,000
2017-05-09	96.630	97.430	96.170	97.080	78.875	2,625,200
2017-05-08	99.500	99.650	96.420	96.700	78.566	4,799,800
2017-05-05	99.350	99.530	98.640	99.290	80.670	1,858,700
2017-05-04	98.310	99.130	97.590	99.100	80.516	3,378,000
2017-05-03	98.950	99.620	95.500	97.510	79.224	6,336,000
2017-05-02	104.19	104.43	103.60	104.01	84.505	2,254,100
2017-05-01	104.29	104.41	103.59	103.97	84.473	1,406,100
2017-04-28	105.03	105.28	104.29	104.49	84.895	1,610,900
2017-04-27	105.26	105.68	104.65	105.16	85.440	1,505,200
2017-04-26	104.51	105.15	104.31	104.86	85.196	1,431,100
2017-04-25	104.14	105.22	104.09	105.01	85.318	1,306,500
2017-04-24	104.00	104.19	103.10	104.14	84.611	1,887,100
2017-04-21	103.04	103.48	102.49	102.69	83.433	1,528,900
2017-04-20	102.34	103.32	102.23	103.04	83.717	1,218,200
2017-04-19	102.10	102.56	101.78	102.07	82.929	1,113,000
2017-04-18	101.57	102.47	100.08	101.93	82.815	1,570,800
2017-04-17	101.95	102.00	101.36	101.86	82.758	1,215,400
2017-04-13	102.26	102.26	101.24	101.26	82.271	1,218,700
2017-04-12	101.73	102.10	101.49	101.95	82.832	1,811,800
2017-04-11	101.88	102.43	101.33	102.09	82.945	908,700
2017-04-10	102.16	102.68	101.79	102.14	82.986	980,000
2017-04-07	101.87	102.42	101.46	102.19	83.027	1,600,900
2017-04-06	101.89	101.91	101.45	101.75	82.669	1,087,100

← NewerPage 40 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.