Automatic Data Processing Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 248.20 | 259.00 | 247.00 | 257.47 | 257.47 | 1,434 |
| 2026-07-24 | 240.04 | 252.26 | 234.23 | 249.06 | 249.06 | 907 |
| 2026-07-23 | 244.32 | 248.00 | 237.06 | 241.65 | 241.65 | 430 |
| 2026-07-22 | 246.50 | 251.35 | 242.00 | 243.06 | 243.06 | 1,463 |
| 2026-07-21 | 252.75 | 262.50 | 244.70 | 248.20 | 248.20 | 465 |
| 2026-07-20 | 255.14 | 259.82 | 245.00 | 255.17 | 255.17 | 1,860 |
| 2026-07-17 | 262.50 | 263.12 | 248.00 | 254.50 | 254.50 | 1,206 |
| 2026-07-16 | 248.42 | 257.36 | 243.19 | 257.36 | 257.36 | 2,288 |
| 2026-07-15 | 246.54 | 255.05 | 242.56 | 246.66 | 246.66 | 450 |
| 2026-07-14 | 243.84 | 257.23 | 242.20 | 246.08 | 246.08 | 1,037 |
| 2026-07-13 | 240.00 | 251.68 | 238.86 | 251.06 | 251.06 | 1,161 |
| 2026-07-10 | 241.30 | 249.99 | 236.69 | 240.75 | 240.75 | 535 |
| 2026-07-09 | 250.00 | 250.00 | 233.32 | 239.42 | 239.42 | 937 |
| 2026-07-08 | 245.60 | 250.00 | 240.11 | 241.94 | 241.94 | 790 |
| 2026-07-07 | 239.81 | 248.50 | 237.40 | 246.17 | 246.17 | 1,141 |
| 2026-07-06 | 245.80 | 245.99 | 237.25 | 241.27 | 241.27 | 1,564 |
| 2026-07-03 | 242.85 | 242.85 | 242.85 | 242.85 | 242.85 | 0 |
| 2026-07-02 | 231.01 | 242.99 | 228.07 | 242.85 | 242.85 | 1,697 |
| 2026-07-01 | 224.30 | 236.95 | 217.56 | 235.25 | 235.25 | 2,605 |
| 2026-06-30 | 227.75 | 229.71 | 222.00 | 224.18 | 224.18 | 542 |
| 2026-06-29 | 226.56 | 227.00 | 220.23 | 223.64 | 223.64 | 5,725 |
| 2026-06-26 | 221.00 | 224.99 | 215.00 | 222.41 | 222.41 | 613 |
| 2026-06-25 | 224.81 | 225.57 | 213.88 | 218.79 | 218.79 | 895 |
| 2026-06-24 | 220.66 | 226.94 | 213.81 | 220.73 | 220.73 | 4,874 |
| 2026-06-23 | 212.85 | 222.99 | 212.28 | 219.40 | 219.40 | 10,538 |
| 2026-06-22 | 220.00 | 225.16 | 213.60 | 215.54 | 215.54 | 5,771 |
| 2026-06-19 | 219.05 | 219.05 | 219.05 | 219.05 | 219.05 | 0 |
| 2026-06-18 | 216.00 | 223.67 | 215.02 | 219.05 | 219.05 | 938 |
| 2026-06-17 | 222.00 | 224.12 | 216.25 | 219.43 | 219.43 | 670 |
| 2026-06-16 | 223.22 | 230.04 | 219.95 | 220.64 | 220.64 | 3,392 |
| 2026-06-15 | 226.00 | 229.45 | 222.39 | 224.07 | 224.07 | 8,844 |
| 2026-06-12 | 225.42 | 227.31 | 221.10 | 226.49 | 226.49 | 2,241 |
| 2026-06-11 | 232.56 | 232.56 | 221.12 | 230.13 | 228.43 | 486 |
| 2026-06-10 | 232.00 | 233.57 | 226.81 | 230.86 | 229.15 | 523 |
| 2026-06-09 | 232.81 | 236.00 | 223.28 | 230.11 | 228.41 | 2,707 |
| 2026-06-08 | 231.20 | 236.49 | 225.82 | 229.89 | 228.19 | 1,027 |
| 2026-06-05 | 231.31 | 237.59 | 228.23 | 234.03 | 234.03 | 592 |
| 2026-06-04 | 229.20 | 237.27 | 229.20 | 230.52 | 230.52 | 4,567 |
| 2026-06-03 | 228.91 | 235.00 | 224.93 | 227.73 | 227.73 | 3,197 |
| 2026-06-02 | 234.00 | 236.00 | 225.30 | 230.37 | 230.37 | 4,720 |
| 2026-06-01 | 224.00 | 233.43 | 220.00 | 233.16 | 233.16 | 5,109 |
| 2026-05-29 | 221.40 | 224.20 | 215.30 | 223.61 | 223.61 | 4,534 |
| 2026-05-28 | 222.50 | 222.50 | 214.92 | 219.77 | 219.77 | 2,777 |
| 2026-05-27 | 218.80 | 222.20 | 215.01 | 217.52 | 217.52 | 364 |
| 2026-05-26 | 226.00 | 231.84 | 219.28 | 219.64 | 219.64 | 3,212 |
| 2026-05-22 | 220.07 | 226.66 | 216.74 | 225.00 | 225.00 | 1,868 |
| 2026-05-21 | 222.00 | 222.00 | 216.50 | 219.76 | 219.76 | 1,639 |
| 2026-05-20 | 220.44 | 222.00 | 215.31 | 219.40 | 219.40 | 2,115 |
| 2026-05-19 | 221.65 | 227.49 | 219.99 | 221.88 | 221.88 | 5,837 |
| 2026-05-18 | 215.29 | 222.61 | 210.00 | 222.44 | 222.44 | 2,413 |
| 2026-05-15 | 210.60 | 214.99 | 204.01 | 214.32 | 214.32 | 731 |
| 2026-05-14 | 208.93 | 213.53 | 204.00 | 208.68 | 208.68 | 1,333 |
| 2026-05-13 | 213.80 | 216.05 | 204.50 | 206.79 | 206.79 | 960 |
| 2026-05-12 | 213.10 | 215.98 | 211.00 | 214.12 | 214.12 | 1,269 |
| 2026-05-11 | 216.00 | 216.00 | 205.00 | 210.70 | 210.70 | 4,333 |
| 2026-05-08 | 215.99 | 219.45 | 208.50 | 213.11 | 213.11 | 1,981 |
| 2026-05-07 | 207.90 | 215.84 | 200.00 | 214.71 | 214.71 | 5,428 |
| 2026-05-06 | 209.01 | 215.83 | 205.62 | 207.66 | 207.66 | 1,425 |
| 2026-05-05 | 210.95 | 215.85 | 206.70 | 209.63 | 209.63 | 2,881 |
| 2026-05-04 | 210.00 | 220.00 | 209.03 | 211.63 | 211.63 | 4,302 |
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.