Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	102.95	103.24	102.47	102.47	82.799	1,379,200
2017-01-06	103.23	103.27	102.27	103.11	83.316	2,016,500
2017-01-05	103.46	103.89	102.40	103.04	83.260	2,215,300
2017-01-04	103.41	103.98	103.25	103.66	83.761	2,498,500
2017-01-03	102.38	103.58	102.31	103.50	83.631	2,227,400
2016-12-30	103.38	103.44	102.00	102.78	83.049	2,008,400
2016-12-29	103.27	103.85	103.00	103.45	83.591	1,264,500
2016-12-28	103.53	103.88	103.02	103.05	83.268	1,559,100
2016-12-27	102.86	103.78	102.78	103.31	83.478	930,000
2016-12-23	102.52	102.96	102.51	102.93	83.171	778,000
2016-12-22	102.64	102.81	101.89	102.60	82.904	1,567,900
2016-12-21	102.26	102.82	101.69	102.47	82.799	2,042,900
2016-12-20	101.74	102.66	101.40	102.33	82.686	2,396,900
2016-12-19	100.72	101.60	100.58	101.09	81.684	1,993,200
2016-12-16	100.32	101.58	99.340	100.85	81.490	5,682,600
2016-12-15	97.820	99.130	97.510	98.760	79.801	1,718,000
2016-12-14	98.400	98.850	97.520	97.690	78.937	1,896,900
2016-12-13	98.640	99.250	98.040	98.400	79.510	2,093,800
2016-12-12	98.130	98.550	97.840	98.060	79.236	1,769,800
2016-12-09	98.070	98.300	97.570	98.220	79.365	3,350,600
2016-12-08	97.530	98.360	97.360	98.190	79.341	2,075,600
2016-12-07	95.330	97.720	95.330	97.570	78.840	2,245,300
2016-12-06	96.150	96.450	95.150	96.000	77.110	1,817,800
2016-12-05	95.860	96.220	95.450	96.050	77.151	2,485,700
2016-12-02	95.460	96.100	94.990	95.240	76.500	1,711,200
2016-12-01	95.990	96.200	95.200	95.770	76.926	2,056,600
2016-11-30	97.140	97.540	96.010	96.020	77.127	2,812,500
2016-11-29	96.710	97.370	96.430	97.040	77.946	1,590,600
2016-11-28	96.630	96.940	96.000	96.570	77.568	1,968,300
2016-11-25	96.680	97.150	96.500	96.920	77.849	724,400
2016-11-23	96.590	97.430	96.470	96.650	77.633	2,968,000
2016-11-22	95.650	96.590	95.340	96.390	77.424	2,433,500
2016-11-21	94.470	95.620	94.380	95.590	76.781	2,252,000
2016-11-18	94.310	94.600	93.950	94.390	75.817	1,636,600
2016-11-17	93.150	94.430	93.090	94.380	75.809	2,031,800
2016-11-16	92.340	93.350	91.600	93.270	74.918	1,962,000
2016-11-15	92.130	92.620	91.880	92.340	74.171	2,034,100
2016-11-14	91.400	92.360	90.900	91.890	73.809	2,961,400
2016-11-11	90.940	91.950	90.450	91.080	73.159	2,097,600
2016-11-10	91.440	91.890	90.130	91.390	73.408	2,555,400
2016-11-09	87.890	91.200	87.580	90.900	73.014	2,861,300
2016-11-08	90.750	91.600	90.550	91.150	73.215	1,668,300
2016-11-07	90.350	90.860	89.940	90.600	72.773	2,244,800
2016-11-04	88.030	89.750	88.030	89.080	71.552	2,093,200
2016-11-03	89.970	90.000	88.910	89.330	71.753	2,514,200
2016-11-02	88.100	90.890	88.100	89.980	72.275	5,356,600
2016-11-01	87.300	87.500	86.530	86.920	69.817	3,065,600
2016-10-31	87.570	87.710	86.980	87.060	69.930	2,488,100
2016-10-28	86.740	87.650	86.600	87.160	70.010	2,129,300
2016-10-27	87.360	87.430	86.630	86.660	69.608	1,773,700
2016-10-26	87.260	87.740	87.020	87.190	70.034	1,331,500
2016-10-25	87.550	87.750	87.200	87.500	70.283	1,299,200
2016-10-24	87.340	87.810	87.190	87.670	70.420	1,025,500
2016-10-21	86.490	86.820	85.480	86.720	69.656	1,277,700
2016-10-20	87.200	87.560	86.490	86.840	69.753	1,419,900
2016-10-19	87.580	87.730	87.340	87.430	70.227	906,400
2016-10-18	88.120	88.370	87.320	87.380	70.187	1,109,600
2016-10-17	87.580	87.700	86.980	87.240	70.074	1,235,300
2016-10-14	87.320	88.050	86.910	87.560	70.331	1,381,300
2016-10-13	86.430	87.190	85.950	86.890	69.793	1,367,100

← NewerPage 42 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.