Automatic Data Processing Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	252.65	253.41	248.66	249.23	239.93	1,051
2024-05-23	254.36	254.36	251.22	251.63	242.24	1,675
2024-05-22	252.30	254.65	251.29	253.90	244.43	1,162
2024-05-21	252.51	252.99	251.21	251.89	242.49	973
2024-05-20	252.43	252.57	250.84	250.95	241.59	297
2024-05-17	249.98	250.49	249.12	250.21	240.87	1,348
2024-05-16	246.51	249.75	246.02	249.43	240.12	653
2024-05-15	246.49	247.97	246.30	247.97	238.72	28,635
2024-05-14	248.74	249.50	244.69	244.96	235.82	873
2024-05-13	248.14	249.78	246.91	248.42	239.15	1,130
2024-05-10	245.86	247.14	245.11	246.77	237.56	1,315
2024-05-09	243.55	245.46	243.00	244.00	234.90	957
2024-05-08	244.89	245.09	241.29	242.03	233.00	1,033
2024-05-07	243.37	245.01	242.59	245.01	235.87	9,178
2024-05-03	242.89	243.44	239.41	241.50	232.49	766
2024-05-02	246.95	246.96	241.00	242.28	233.24	2,846
2024-05-01	242.00	253.52	242.00	251.67	242.28	1,896
2024-04-30	243.98	244.50	242.92	242.99	233.92	560
2024-04-29	244.20	244.83	243.34	244.04	234.94	871
2024-04-26	244.40	246.73	243.77	245.02	235.87	537
2024-04-25	248.91	250.30	244.88	246.48	237.28	1,532
2024-04-24	244.03	246.44	244.03	246.37	237.18	3,133
2024-04-23	247.07	247.91	246.12	247.05	237.83	1,847
2024-04-22	243.31	247.03	243.31	246.92	237.71	756,004
2024-04-19	244.40	244.40	242.57	242.93	233.87	812
2024-04-18	243.93	244.50	241.94	241.94	232.91	1,622
2024-04-17	245.68	245.68	242.34	243.35	234.27	1,907
2024-04-16	245.01	245.35	243.62	244.09	234.98	1,150
2024-04-15	246.46	247.31	244.16	244.16	235.05	2,826
2024-04-12	243.07	243.90	242.00	243.27	234.19	2,398
2024-04-11	247.00	247.00	243.05	245.57	236.41	716
2024-04-10	248.34	248.51	244.58	246.37	237.18	2,459
2024-04-09	248.14	249.00	246.72	248.22	238.96	1,412
2024-04-08	244.37	246.46	244.27	246.36	237.17	1,269
2024-04-05	241.95	245.81	241.63	245.08	235.94	2,002
2024-04-04	247.44	247.87	245.56	245.56	236.39	1,451
2024-04-03	248.26	248.34	245.30	245.91	236.73	1,508
2024-04-02	240.25	248.65	239.76	247.33	238.10	3,847
2024-03-28	250.35	251.10	249.08	249.78	240.46	2,834
2024-03-27	246.15	249.32	245.79	247.76	238.52	876
2024-03-26	243.84	244.93	243.11	244.83	235.70	2,723
2024-03-25	247.55	248.12	244.45	244.46	235.34	1,491
2024-03-22	250.35	250.37	247.03	248.07	238.82	1,300
2024-03-21	248.60	250.48	248.24	250.43	241.09	5,672
2024-03-20	245.48	247.56	244.77	247.24	238.02	1,523
2024-03-19	242.36	243.39	241.16	243.39	234.31	335,274
2024-03-18	242.93	244.24	242.52	242.70	233.65	2,904
2024-03-15	243.40	243.93	239.07	241.21	232.21	3,916
2024-03-14	244.71	245.03	242.41	243.89	234.79	3,262
2024-03-13	244.57	245.15	243.52	244.30	235.19	1,021
2024-03-12	243.81	245.66	242.61	245.45	236.29	1,716
2024-03-11	242.40	244.39	241.83	244.39	235.27	247,333
2024-03-08	243.90	244.25	241.80	242.40	233.36	502,791
2024-03-07	245.50	245.97	243.65	244.00	234.90	1,431
2024-03-06	244.83	246.19	243.31	243.78	233.34	2,345
2024-03-05	244.73	245.60	242.70	243.28	232.86	2,217
2024-03-04	247.28	249.00	244.12	245.37	234.85	2,971
2024-03-01	249.43	250.15	248.53	249.64	238.94	3,234
2024-02-29	253.67	253.70	250.10	251.23	240.47	1,955
2024-02-28	250.56	251.80	250.31	250.88	240.13	490

← NewerPage 11 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.