Automatic Data Processing Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	254.79	256.60	254.40	255.19	241.57	5,574
2023-08-31	255.45	256.27	254.32	254.65	241.05	873
2023-08-30	254.78	256.21	254.00	254.00	240.44	2,201
2023-08-29	254.34	255.41	253.61	253.61	240.07	397
2023-08-25	251.37	253.06	250.85	252.56	239.08	471
2023-08-24	251.96	253.31	250.94	251.17	237.76	1,150
2023-08-23	250.39	251.12	250.39	250.97	237.58	49
2023-08-22	250.88	251.58	250.88	251.02	237.62	113
2023-08-21	251.05	251.89	250.25	250.51	237.14	252,971
2023-08-18	248.89	251.51	248.67	251.26	237.85	1,887
2023-08-17	251.47	252.43	251.34	251.34	237.92	6,659
2023-08-16	250.78	252.50	250.78	251.97	238.52	252
2023-08-15	250.77	251.96	250.77	251.37	237.95	381,753
2023-08-14	252.87	253.56	251.63	251.63	238.20	43
2023-08-11	250.00	253.01	250.00	253.01	239.50	311
2023-08-10	251.00	253.67	251.00	251.23	237.82	404
2023-08-09	248.95	250.00	248.26	249.46	236.14	3,292
2023-08-08	249.76	250.14	247.71	247.71	234.49	781
2023-08-07	246.94	250.04	246.40	249.93	236.59	199
2023-08-04	249.12	249.14	246.40	248.53	235.26	422
2023-08-03	247.36	248.21	246.35	247.64	234.42	214,872
2023-08-02	245.28	247.12	245.05	246.93	233.75	350
2023-08-01	247.30	247.72	245.46	247.72	234.50	1,126
2023-07-31	250.36	250.60	247.08	247.38	234.18	6,137
2023-07-28	252.99	254.97	249.80	249.80	236.46	497
2023-07-27	254.26	256.57	251.13	251.39	237.97	921
2023-07-26	245.07	256.07	245.07	252.69	239.20	1,612
2023-07-25	239.50	240.62	238.19	240.62	227.78	385,174
2023-07-24	237.17	238.93	237.17	238.45	225.73	1,234
2023-07-21	238.55	239.38	237.93	239.16	226.39	577
2023-07-20	237.45	238.03	235.49	238.03	225.32	46,775
2023-07-19	235.69	238.32	235.69	237.89	225.20	8,058
2023-07-18	233.34	236.96	233.34	235.30	222.74	2,087
2023-07-17	228.26	233.79	228.26	233.77	221.29	2,899
2023-07-14	227.23	228.90	227.00	228.80	216.59	1,006
2023-07-13	225.53	226.70	225.03	226.70	214.60	47,985
2023-07-12	228.88	228.88	224.55	225.42	213.39	121,224
2023-07-11	224.69	225.85	223.73	225.25	213.23	1,360
2023-07-10	219.57	224.46	219.24	223.96	212.01	4,903
2023-07-07	220.76	221.31	219.04	221.31	209.50	1,917
2023-07-06	218.09	221.90	218.09	221.79	209.95	4,083
2023-07-05	217.96	220.15	217.23	219.57	207.85	1,571
2023-07-03	218.22	219.12	216.56	218.73	207.06	2,931
2023-06-30	218.00	220.01	217.52	219.33	207.62	3,218
2023-06-29	216.10	219.19	214.81	216.00	204.47	1,670
2023-06-28	215.38	216.24	214.01	214.14	202.71	1,793
2023-06-27	215.71	216.39	214.25	215.31	203.82	1,944
2023-06-26	213.17	216.00	213.11	216.00	204.47	602
2023-06-23	218.08	218.08	215.24	215.24	203.75	3,192
2023-06-22	220.56	222.14	218.83	219.97	208.23	48,124
2023-06-21	220.28	221.19	218.26	220.77	208.99	51,812
2023-06-20	222.17	222.17	219.96	220.48	208.71	29,778
2023-06-19	222.29	222.29	222.29	222.29	210.43	20
2023-06-16	220.97	222.47	220.97	221.88	210.04	25,317
2023-06-15	218.12	219.46	215.75	219.25	207.55	10,616
2023-06-14	221.59	221.88	217.84	218.00	206.36	26,177
2023-06-13	219.22	220.23	218.60	220.23	208.48	3,245
2023-06-12	215.23	216.81	214.77	216.81	205.24	2,626
2023-06-09	214.33	215.61	213.60	213.60	202.20	948
2023-06-08	215.39	215.39	213.48	214.66	203.20	819

← NewerPage 14 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.