Automatic Data Processing Inc. historical data

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

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

← NewerPage 2 of 21 · 1,239 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.