Automatic Data Processing Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	216.41	216.59	214.72	215.60	202.91	1,189
2023-06-06	217.20	217.74	215.34	215.83	203.12	746
2023-06-05	217.05	217.48	216.02	216.27	203.54	1,177
2023-06-02	212.70	215.77	211.88	215.77	203.07	806
2023-06-01	210.31	211.41	208.86	211.38	198.94	454,850
2023-05-31	209.54	209.67	206.40	207.07	194.88	2,171
2023-05-30	212.66	212.66	207.74	209.56	197.23	18,239
2023-05-26	211.41	212.46	210.38	210.68	198.28	1,830
2023-05-25	214.00	214.00	208.91	210.04	197.68	8,701
2023-05-24	215.86	215.86	214.66	214.93	202.28	5,435
2023-05-23	215.96	216.31	215.55	216.31	203.58	846
2023-05-22	216.86	217.18	215.46	216.73	203.97	843
2023-05-19	216.93	217.27	216.12	216.12	203.40	266
2023-05-18	213.75	214.21	213.20	213.22	200.67	2,628
2023-05-17	212.34	213.74	212.34	213.36	200.80	18,870
2023-05-16	213.51	213.88	212.67	212.97	200.43	356
2023-05-15	212.24	214.08	212.24	214.08	201.48	450
2023-05-12	210.76	212.10	209.81	211.52	199.07	19,477
2023-05-11	213.76	214.28	209.30	209.30	196.98	442
2023-05-10	215.04	215.62	212.14	212.21	199.72	925
2023-05-09	213.57	214.14	213.09	213.56	200.99	669
2023-05-05	215.38	216.60	214.42	214.42	201.80	217
2023-05-04	216.49	216.49	214.00	214.01	201.41	1,112
2023-05-03	218.05	219.32	216.59	219.01	206.11	1,697
2023-05-02	220.74	221.12	215.15	215.84	203.14	137,716
2023-04-28	216.49	219.72	216.49	219.61	206.68	1,537
2023-04-27	211.63	216.33	210.83	215.82	203.12	40,133
2023-04-26	203.13	212.27	201.36	211.84	199.37	2,081
2023-04-25	214.27	214.35	213.00	213.00	200.46	302
2023-04-24	215.88	216.35	215.37	215.89	203.19	1,681
2023-04-21	215.98	215.98	214.00	214.44	201.82	34,731
2023-04-20	216.13	216.30	214.55	216.10	203.38	491
2023-04-19	217.11	217.46	216.80	217.11	204.33	1,765
2023-04-18	218.68	219.25	217.10	217.10	204.32	184
2023-04-17	216.23	217.07	216.06	216.28	203.55	1,633
2023-04-14	216.22	217.41	214.52	214.52	201.89	887
2023-04-13	215.87	215.87	214.80	215.39	202.71	1,675
2023-04-12	215.94	217.06	215.19	216.12	203.40	1,529
2023-04-11	214.57	214.79	213.66	214.75	202.11	561
2023-04-06	213.18	215.71	213.11	215.71	203.01	798
2023-04-05	213.61	214.42	211.83	212.40	199.90	910
2023-04-04	216.81	216.81	213.48	213.48	200.91	250,670
2023-04-03	218.66	222.63	215.44	216.93	204.16	56,756
2023-03-31	220.92	221.46	220.05	220.77	207.78	1,878
2023-03-30	220.88	220.88	219.61	220.72	207.73	670
2023-03-29	215.85	217.60	215.43	217.60	204.79	3,840
2023-03-28	214.50	215.49	213.62	213.62	201.04	1,927
2023-03-27	214.95	216.06	214.51	215.21	202.54	2,003
2023-03-24	213.62	214.24	211.46	214.24	201.63	1,598
2023-03-23	213.80	216.71	213.43	215.28	202.61	854
2023-03-22	218.13	218.74	216.79	216.79	204.03	5,798
2023-03-21	215.81	217.63	215.26	217.53	204.72	125,318
2023-03-20	213.72	215.26	212.95	215.26	202.59	1,701
2023-03-17	216.30	216.93	214.52	214.94	202.29	13,846
2023-03-16	212.07	216.07	212.07	215.28	202.61	6,834
2023-03-15	213.63	213.63	210.42	212.57	200.06	459,479
2023-03-14	215.54	216.54	210.96	210.96	198.54	15,761
2023-03-13	212.69	217.39	212.40	214.71	202.07	162,126
2023-03-10	221.97	221.97	214.36	214.82	202.17	159,718
2023-03-09	221.97	222.13	219.99	219.99	207.04	9,807

← NewerPage 15 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.