Automatic Data Processing Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	214.43	216.55	208.10	214.10	214.10	791
2026-04-30	214.00	219.11	210.00	212.49	212.49	1,709
2026-04-29	197.00	212.84	194.16	212.50	212.50	3,017
2026-04-28	196.66	204.81	191.92	199.32	199.32	1,735
2026-04-27	196.52	199.99	193.00	197.71	197.71	1,456
2026-04-24	197.00	198.87	194.88	196.31	196.31	1,146
2026-04-23	204.31	204.31	195.14	197.53	197.53	3,781
2026-04-22	204.31	206.08	200.64	200.99	200.99	1,368
2026-04-21	203.00	205.97	198.51	202.76	202.76	2,182
2026-04-20	199.47	203.21	198.33	202.01	202.01	1,423
2026-04-17	202.35	203.22	198.40	198.48	198.48	1,034
2026-04-16	197.00	203.84	196.30	200.65	200.65	1,702
2026-04-15	196.62	198.99	193.65	197.99	197.99	1,429
2026-04-14	195.40	197.68	189.19	194.39	194.39	19,982
2026-04-13	192.00	197.56	186.31	194.83	194.83	3,418
2026-04-10	201.00	201.00	188.27	188.36	188.36	4,402
2026-04-09	198.00	209.34	193.00	196.18	196.18	4,673
2026-04-08	210.00	210.44	200.83	201.26	201.26	4,348
2026-04-07	203.44	206.93	200.00	204.52	204.52	968
2026-04-02	197.02	204.50	197.02	203.47	203.47	1,536
2026-04-01	204.99	207.82	197.12	201.66	201.66	888
2026-03-31	208.00	210.00	202.47	203.46	203.46	893
2026-03-30	204.00	206.68	200.01	205.33	205.33	671
2026-03-27	209.49	209.49	199.29	201.95	201.95	3,276
2026-03-26	200.25	207.98	198.44	204.28	204.28	810
2026-03-25	205.16	214.03	198.62	201.98	201.98	1,641
2026-03-24	211.39	214.34	204.17	205.19	205.19	1,220
2026-03-23	214.23	216.00	204.00	211.27	211.27	22,200
2026-03-20	210.62	214.00	209.02	211.91	211.91	597
2026-03-19	207.36	214.99	204.28	210.94	210.94	5,661
2026-03-18	209.73	214.50	207.36	208.47	208.47	980
2026-03-17	209.11	213.59	205.02	209.95	209.95	835
2026-03-16	209.14	210.96	207.51	209.25	209.25	5,642
2026-03-13	206.00	209.24	203.26	207.88	207.88	1,079
2026-03-12	211.55	215.99	208.36	208.92	207.22	1,063
2026-03-11	220.92	220.92	211.39	212.94	211.21	794
2026-03-10	223.04	227.03	212.51	217.08	217.08	1,593
2026-03-09	226.70	226.82	220.00	221.22	221.22	9,680
2026-03-06	222.99	225.53	219.18	224.59	224.59	26,448
2026-03-05	217.12	222.00	215.28	221.63	221.63	1,560
2026-03-04	217.50	218.40	214.53	217.80	217.80	2,326
2026-03-03	215.50	217.62	211.00	216.72	216.72	1,300
2026-03-02	217.13	220.00	209.59	214.62	214.62	7,018
2026-02-27	214.90	217.50	208.93	214.54	214.54	2,059
2026-02-26	213.20	221.73	213.06	219.37	219.37	1,888
2026-02-25	206.99	212.23	203.20	212.04	212.04	2,404
2026-02-24	205.91	210.26	204.05	204.61	204.61	2,775
2026-02-23	215.00	216.61	205.84	207.23	207.23	2,713
2026-02-20	220.00	220.00	212.75	214.32	214.32	1,565
2026-02-19	217.31	220.00	213.86	215.09	215.09	933
2026-02-18	213.00	217.83	211.00	216.82	216.82	1,114
2026-02-17	213.00	215.00	210.25	212.48	212.48	2,195
2026-02-16	212.49	212.49	212.49	212.49	212.49	0
2026-02-13	209.00	213.48	208.01	212.49	212.49	4,938
2026-02-12	214.75	220.43	208.81	211.25	211.25	3,443
2026-02-11	225.99	230.26	218.82	219.44	219.44	2,318
2026-02-10	228.00	229.05	223.52	224.03	224.03	1,369
2026-02-09	231.42	235.00	224.96	227.08	227.08	2,649
2026-02-06	235.06	239.20	230.80	231.32	231.32	939
2026-02-05	237.89	240.14	232.45	233.48	233.48	1,426

← NewerPage 3 of 5 · 254 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.