Automatic Data Processing Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	265.00	267.34	264.80	266.98	258.51	1,283
2024-08-20	264.00	264.98	263.29	263.73	255.36	1,048
2024-08-19	264.46	265.41	262.82	264.27	255.89	700
2024-08-16	263.93	264.35	262.42	264.17	255.79	2,798
2024-08-15	263.60	264.59	261.90	262.86	254.52	948
2024-08-14	261.44	263.24	260.59	263.24	254.89	284
2024-08-13	260.01	261.33	259.09	261.29	253.00	1,802
2024-08-12	260.98	261.24	259.34	259.44	251.21	2,307
2024-08-09	262.51	262.51	260.26	261.86	253.55	648
2024-08-08	259.21	263.31	258.51	263.19	254.84	527
2024-08-07	259.84	265.17	259.73	260.31	252.05	3,186
2024-08-06	256.33	262.97	256.00	261.95	253.64	2,150
2024-08-05	259.00	268.33	258.56	258.56	250.36	1,680
2024-08-02	262.09	263.73	259.61	260.73	252.46	1,898
2024-08-01	261.49	263.79	259.18	260.64	252.37	1,749
2024-07-31	260.11	269.36	258.95	264.37	255.98	55,618
2024-07-30	256.14	258.39	255.85	256.46	248.32	1,822
2024-07-29	253.99	256.10	252.58	255.26	247.17	1,208
2024-07-26	250.04	253.14	249.22	252.22	244.22	1,636
2024-07-25	249.02	253.95	248.66	251.31	243.34	3,524
2024-07-24	249.45	249.66	245.98	247.82	239.96	645
2024-07-23	248.52	248.52	246.29	247.06	239.22	310
2024-07-22	249.36	249.36	245.96	247.90	240.04	2,102
2024-07-19	248.89	248.96	244.98	245.53	237.74	1,420
2024-07-18	249.50	251.68	247.86	248.61	240.72	6,336
2024-07-17	244.62	249.73	244.62	249.73	241.81	2,367
2024-07-16	243.07	246.60	242.64	244.96	237.19	5,293
2024-07-15	238.08	242.63	238.08	241.69	234.02	3,018
2024-07-12	236.78	239.49	236.78	239.28	231.69	1,054
2024-07-11	233.89	238.08	233.01	236.58	229.07	4,734
2024-07-10	234.67	234.67	231.36	232.48	225.10	2,324
2024-07-09	233.12	234.55	233.00	234.30	226.87	10,360
2024-07-08	235.00	236.34	233.11	233.71	226.30	476
2024-07-05	236.24	236.45	233.77	236.24	228.75	1,167
2024-07-03	235.61	237.27	235.10	236.98	229.46	66,820
2024-07-02	236.60	236.79	234.16	235.33	227.86	4,658
2024-07-01	239.30	240.71	235.55	235.58	228.11	12,774
2024-06-28	237.75	241.09	237.35	239.28	231.69	2,132
2024-06-27	238.10	239.20	236.55	236.55	229.05	1,962
2024-06-26	247.11	247.36	237.85	238.35	230.79	3,432
2024-06-25	249.90	250.33	246.71	246.75	238.92	2,618
2024-06-24	248.45	250.54	247.54	249.40	241.49	524
2024-06-21	247.13	248.57	246.47	247.79	239.93	698
2024-06-20	242.69	246.48	242.69	246.43	238.61	6,289
2024-06-18	245.14	245.16	243.58	244.65	236.89	3,796
2024-06-17	240.82	245.20	240.11	245.20	237.42	5,825
2024-06-14	243.03	243.54	240.92	242.16	234.48	1,476
2024-06-13	244.27	245.33	242.70	242.91	233.85	1,283
2024-06-12	246.50	246.59	244.23	246.31	237.12	491,067
2024-06-11	246.77	247.99	243.82	244.83	235.70	1,374
2024-06-10	251.83	252.12	243.97	245.24	236.09	1,847
2024-06-07	248.89	252.98	248.49	251.65	242.26	3,077
2024-06-06	246.52	249.51	246.06	247.58	238.34	3,144
2024-06-05	245.14	246.55	243.62	244.70	235.57	623
2024-06-04	244.20	246.37	244.01	246.37	237.18	698
2024-06-03	245.16	250.14	242.10	243.14	234.07	3,692
2024-05-31	241.52	242.95	240.65	242.45	233.41	1,628
2024-05-30	240.67	241.67	239.70	240.74	231.76	1,110
2024-05-29	242.16	242.59	239.97	241.72	232.70	1,555
2024-05-28	248.90	249.13	242.39	242.39	233.35	956

← NewerPage 10 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-11	1.7000 USD
2025-09-11	1.5400 USD
2025-06-12	1.5400 USD
2025-03-13	1.5400 USD
2024-12-12	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.