Automatic Data Processing Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	252.67	253.21	250.22	250.27	239.55	1,825
2024-02-26	256.14	256.57	254.03	254.53	243.63	374
2024-02-23	255.37	256.02	255.03	255.68	244.73	194
2024-02-22	254.39	255.50	253.56	255.05	244.12	1,153
2024-02-21	253.65	253.65	251.84	252.87	242.04	2,816
2024-02-20	253.74	254.55	253.29	253.65	242.78	3,813
2024-02-16	252.05	254.29	250.90	254.29	243.40	520
2024-02-15	251.60	252.66	251.10	252.41	241.60	882
2024-02-14	249.59	251.07	249.22	249.37	238.69	192,606
2024-02-13	250.07	250.58	248.25	248.27	237.64	268,670
2024-02-12	249.74	250.65	249.53	250.65	239.91	1,948
2024-02-09	250.72	251.03	249.13	249.27	238.59	1,444
2024-02-08	249.44	250.60	248.50	250.27	239.55	819
2024-02-07	252.07	252.44	250.43	250.86	240.11	1,102
2024-02-06	248.97	251.74	248.58	250.30	239.58	1,489
2024-02-05	248.59	248.71	246.26	247.87	237.25	2,599
2024-02-02	247.54	249.51	246.84	248.53	237.88	1,282
2024-02-01	245.00	246.24	242.00	245.08	234.58	2,053
2024-01-31	246.41	251.00	244.13	248.22	237.59	3,193
2024-01-30	235.89	238.61	235.29	238.44	228.23	1,980
2024-01-29	234.69	236.45	234.38	236.17	226.05	667
2024-01-26	236.79	237.47	235.63	235.75	225.65	376
2024-01-25	239.37	240.25	236.90	236.90	226.75	6,072
2024-01-24	241.13	241.54	238.47	238.63	228.41	1,392
2024-01-23	239.40	240.18	238.52	239.73	229.46	3,041
2024-01-22	238.69	240.13	238.08	239.70	229.43	627
2024-01-19	236.08	239.04	235.05	239.04	228.80	172,262
2024-01-18	235.39	236.70	234.13	234.36	224.32	67,258
2024-01-17	236.45	236.91	234.65	234.65	224.60	813
2024-01-16	235.38	235.95	233.85	234.18	224.15	60,391
2024-01-12	236.65	237.29	234.50	235.63	225.54	991
2024-01-11	235.45	235.80	232.42	232.96	222.98	98,944
2024-01-10	235.22	236.00	234.44	235.64	225.55	6,123
2024-01-09	237.50	237.50	234.89	235.91	225.80	251,827
2024-01-08	235.55	236.63	235.01	236.12	226.01	642
2024-01-05	232.80	234.90	232.59	234.04	224.01	231
2024-01-04	233.66	235.01	233.58	234.01	223.99	2,066
2024-01-03	233.70	233.93	231.75	233.32	223.33	497
2024-01-02	233.24	233.78	231.92	232.78	222.81	2,391
2023-12-29	232.55	233.28	231.89	232.40	222.45	95
2023-12-28	232.65	233.36	231.73	232.43	222.47	779
2023-12-27	232.16	232.51	231.12	231.12	221.22	105
2023-12-22	228.99	231.49	228.55	231.49	221.57	171,914
2023-12-21	231.69	232.23	227.32	228.64	218.85	211,283
2023-12-20	233.51	235.35	232.33	235.01	224.94	1,321
2023-12-19	234.83	235.87	234.25	234.82	224.76	1,654
2023-12-18	235.91	236.34	234.18	235.67	225.58	703
2023-12-15	236.94	236.94	236.94	236.94	226.79	4,255
2023-12-14	239.22	240.19	236.58	236.60	226.47	66,568
2023-12-13	237.22	237.27	235.67	236.88	226.73	98,918
2023-12-12	234.86	235.21	233.21	234.90	224.84	424
2023-12-11	231.48	235.19	231.32	234.17	224.14	484
2023-12-08	230.00	232.36	228.11	229.87	220.02	1,082
2023-12-07	231.71	232.03	229.78	230.49	220.62	884
2023-12-06	232.62	233.21	230.34	231.64	220.38	1,914
2023-12-05	232.57	232.90	229.80	231.51	220.25	1,946
2023-12-04	232.17	233.23	231.09	231.54	220.28	2,348
2023-12-01	229.75	232.91	229.37	232.18	220.89	510
2023-11-30	229.50	229.99	227.65	228.40	217.30	635
2023-11-29	229.84	230.96	229.66	230.04	218.86	272

← NewerPage 12 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.