Automatic Data Processing Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	229.41	230.14	228.55	229.04	217.90	1,069
2023-11-27	230.36	230.66	228.33	228.78	217.66	2,092
2023-11-24	231.50	231.66	229.55	230.20	219.01	1,472
2023-11-22	232.69	233.66	230.43	230.47	219.26	102,404
2023-11-21	230.79	232.08	230.16	230.70	219.49	7,859
2023-11-20	229.19	232.17	228.56	232.17	220.88	1,639
2023-11-17	230.96	231.45	228.28	229.20	218.06	722
2023-11-16	231.08	232.78	228.18	228.18	217.09	7,136
2023-11-15	230.44	232.33	230.42	231.26	220.02	1,139
2023-11-14	229.68	230.91	228.68	230.10	218.91	819
2023-11-13	227.35	227.50	226.56	226.88	215.85	399
2023-11-10	228.40	228.87	226.45	228.63	217.51	1,947
2023-11-09	226.25	226.81	225.79	226.15	215.15	960
2023-11-08	224.06	226.43	223.39	225.30	214.35	1,214
2023-11-07	221.63	223.25	219.55	223.14	212.29	360
2023-11-06	219.31	220.99	218.76	219.18	208.52	45,380
2023-11-03	221.14	221.71	216.58	219.93	209.24	1,566
2023-11-02	210.37	218.43	210.37	218.10	207.49	99,220
2023-11-01	215.22	218.22	205.64	209.89	199.69	101,467
2023-10-31	217.57	218.76	215.49	218.76	208.12	677
2023-10-30	216.04	217.01	213.32	216.69	206.15	974
2023-10-27	218.84	218.84	214.56	214.56	204.13	602,098
2023-10-26	218.74	222.42	217.35	220.56	209.84	1,624
2023-10-25	230.27	230.27	217.07	217.89	207.30	3,198
2023-10-24	241.65	242.46	238.06	239.40	227.76	818
2023-10-23	240.78	243.61	240.78	243.11	231.29	310
2023-10-20	246.59	246.59	243.05	243.51	231.67	4,274
2023-10-19	247.88	249.35	246.19	247.77	235.72	4,141
2023-10-18	249.51	250.29	248.41	249.63	237.49	421
2023-10-17	250.46	250.46	248.55	249.03	236.92	163
2023-10-16	248.91	250.11	247.78	249.55	237.42	423
2023-10-13	248.94	249.50	245.60	246.41	234.43	581
2023-10-12	250.31	250.80	247.43	247.61	235.57	227
2023-10-11	249.66	249.82	247.50	248.31	236.24	1,977
2023-10-10	250.43	251.14	248.95	249.18	237.06	2,149
2023-10-09	245.78	249.94	245.42	249.92	237.77	682
2023-10-06	242.15	247.04	240.67	246.55	234.56	2,078
2023-10-05	244.38	244.55	241.66	242.90	231.09	927
2023-10-04	240.70	241.91	240.14	241.91	230.14	1,579
2023-10-03	239.33	240.17	238.91	239.00	227.38	104
2023-10-02	240.54	240.91	238.32	238.67	227.06	721
2023-09-29	243.60	244.00	240.60	240.60	228.90	1,012
2023-09-28	242.86	244.30	242.29	244.30	232.42	806
2023-09-27	237.87	242.88	237.24	241.79	230.03	6,136
2023-09-26	238.79	239.22	237.41	237.62	226.06	534
2023-09-25	239.83	240.46	238.39	238.60	227.00	749
2023-09-22	237.60	240.57	237.60	240.57	228.87	19,723
2023-09-21	245.13	245.13	239.66	239.66	228.01	2,600
2023-09-20	245.84	247.21	245.50	245.50	233.56	33,245
2023-09-19	247.28	247.28	243.99	245.15	233.23	14,074
2023-09-18	246.53	248.00	246.16	247.38	235.35	58,220
2023-09-15	248.44	248.72	245.79	245.79	233.84	6,437
2023-09-14	248.23	248.43	246.50	247.79	235.74	1,275
2023-09-13	247.17	248.62	247.09	248.62	236.53	787
2023-09-12	247.22	248.74	247.05	247.58	235.54	3,855
2023-09-11	249.37	249.76	246.95	246.95	234.94	137,947
2023-09-08	251.28	251.28	250.03	250.03	237.87	503
2023-09-07	250.39	250.87	249.84	250.77	238.58	452
2023-09-06	251.70	252.21	250.23	250.23	236.87	696
2023-09-05	255.22	255.22	250.91	253.08	239.57	1,583

← NewerPage 13 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.