Automatic Data Processing Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	221.02	222.02	220.93	221.30	207.09	1,045
2023-03-07	224.99	225.53	220.86	220.87	206.70	1,013
2023-03-06	224.83	226.26	224.80	225.88	211.38	1,041
2023-03-03	222.64	224.42	222.64	224.25	209.86	2,293
2023-03-02	219.80	221.34	219.70	221.34	207.13	642
2023-03-01	219.57	220.46	217.84	219.67	205.57	3,200
2023-02-28	221.00	222.19	221.00	221.43	207.22	429
2023-02-27	222.25	224.10	222.00	222.30	208.03	634
2023-02-24	221.06	221.47	220.29	220.61	206.45	336
2023-02-23	223.48	223.77	220.53	220.71	206.55	1,963
2023-02-22	225.80	226.05	223.41	224.03	209.65	1,334
2023-02-21	227.29	228.26	224.18	224.52	210.11	1,561
2023-02-17	226.74	228.00	226.72	226.72	212.17	1,606
2023-02-16	226.00	228.30	226.00	228.30	213.65	3,465
2023-02-15	225.14	226.80	224.36	226.80	212.24	1,903
2023-02-14	226.83	227.16	223.25	224.81	210.38	1,287
2023-02-13	226.24	226.96	226.24	226.96	212.40	1,089
2023-02-10	223.72	225.57	223.44	225.57	211.09	1,093
2023-02-09	226.35	228.01	225.84	226.13	211.62	595
2023-02-08	224.93	226.27	224.85	225.51	211.04	2,834
2023-02-07	223.43	224.80	222.77	224.80	210.37	364
2023-02-06	225.17	226.00	224.46	225.15	210.70	730
2023-02-03	226.66	227.57	221.46	226.10	211.59	1,687
2023-02-02	226.94	228.69	225.66	227.96	213.33	2,140
2023-02-01	225.39	226.14	222.25	223.01	208.70	142,291
2023-01-31	224.90	225.22	223.43	224.72	210.30	395
2023-01-30	219.47	223.25	219.05	222.40	208.13	990
2023-01-27	225.23	225.23	220.39	220.49	206.34	3,882
2023-01-26	226.76	228.55	226.01	227.35	212.76	1,991
2023-01-25	233.63	234.25	223.96	225.83	211.34	10,055
2023-01-24	238.57	240.03	238.26	238.98	223.64	975
2023-01-23	236.48	241.28	236.33	241.28	225.80	3,821
2023-01-20	233.31	234.28	232.79	233.56	218.57	43,603
2023-01-19	235.85	235.85	232.41	232.41	217.49	2,168
2023-01-18	237.69	237.69	235.63	236.13	220.98	1,171
2023-01-17	244.07	244.07	238.22	238.22	222.93	6,497
2023-01-13	243.23	246.60	242.92	246.60	230.77	501
2023-01-12	243.63	245.32	243.24	245.32	229.58	851
2023-01-11	242.42	244.40	242.05	244.01	228.35	415
2023-01-10	239.04	240.29	237.78	240.14	224.72	157,445
2023-01-09	241.39	243.00	241.12	241.31	225.82	1,471
2023-01-06	235.56	240.74	235.56	240.42	224.99	240
2023-01-05	238.01	238.01	232.83	234.54	219.48	256
2023-01-04	239.82	240.66	237.66	240.60	225.16	98,135
2023-01-03	238.86	241.57	235.97	236.12	220.97	309,905
2022-12-30	238.63	239.35	236.28	236.28	221.12	501
2022-12-29	239.27	241.45	239.12	241.45	225.95	706
2022-12-28	241.44	241.68	240.07	240.07	224.66	316
2022-12-23	238.22	240.66	237.08	240.66	225.22	235
2022-12-22	244.01	244.06	237.12	237.53	222.29	1,775
2022-12-21	245.86	247.38	244.98	246.98	231.13	637
2022-12-20	243.85	244.36	241.81	244.36	228.67	302
2022-12-19	247.05	247.05	244.97	245.47	229.72	2,673
2022-12-16	246.25	247.66	244.48	245.16	229.43	688
2022-12-15	256.72	256.96	248.95	248.95	232.97	460
2022-12-14	263.04	265.39	260.59	260.59	243.86	10,070
2022-12-13	264.43	274.28	262.44	262.44	245.60	19,817
2022-12-12	258.53	262.84	257.25	262.84	245.97	261
2022-12-09	260.12	260.78	258.47	259.00	242.38	460
2022-12-08	258.05	260.83	258.05	260.30	243.59	115

← NewerPage 16 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.