Automatic Data Processing Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	237.99	241.06	230.00	237.06	237.06	2,350
2026-02-03	248.00	248.00	235.97	237.77	237.77	1,247
2026-02-02	248.40	252.43	243.76	246.96	246.96	859
2026-01-30	245.76	247.68	243.00	246.00	246.00	916
2026-01-29	252.10	254.44	244.51	246.99	246.99	1,478
2026-01-28	257.00	259.01	244.27	249.75	249.75	2,001
2026-01-27	258.17	261.09	253.51	253.93	253.93	211
2026-01-26	260.00	260.24	256.52	257.03	257.03	8,218
2026-01-23	261.67	261.67	254.84	257.22	257.22	285
2026-01-22	257.60	259.53	255.45	259.15	259.15	2,285
2026-01-21	255.00	258.85	252.19	255.44	255.44	1,197
2026-01-20	260.71	260.71	255.27	255.37	255.37	6,092
2026-01-19	260.11	260.11	260.11	260.11	260.11	0
2026-01-16	262.80	264.34	258.48	260.11	260.11	463
2026-01-15	263.59	263.59	258.81	260.98	260.98	234
2026-01-14	257.58	260.59	255.00	258.09	258.09	1,331
2026-01-13	263.09	264.41	257.57	258.04	258.04	1,307
2026-01-12	265.51	267.88	262.22	262.58	262.58	703
2026-01-09	267.50	268.00	264.00	267.08	267.08	1,126
2026-01-08	261.00	266.85	259.60	266.71	266.71	583
2026-01-07	260.88	263.45	258.00	261.42	261.42	1,226
2026-01-06	257.29	260.50	255.27	260.50	260.50	703
2026-01-05	252.35	258.74	250.94	258.38	258.38	2,065
2026-01-02	258.31	261.30	251.70	253.11	253.11	1,116
2025-12-31	257.89	261.34	257.89	258.83	258.83	91
2025-12-30	258.98	260.75	258.51	259.73	259.73	1,023
2025-12-29	260.74	262.70	258.01	259.08	259.08	357
2025-12-24	258.07	258.98	255.01	258.14	258.14	363
2025-12-23	260.63	261.55	256.90	257.40	257.40	785
2025-12-22	257.55	261.43	256.01	259.92	259.92	5,472
2025-12-19	261.87	265.24	257.52	259.35	259.35	635
2025-12-18	265.65	269.30	261.51	262.34	262.34	6,632
2025-12-17	262.17	265.92	261.51	264.99	264.99	433
2025-12-16	262.40	262.69	259.67	261.34	261.34	1,831
2025-12-15	267.59	269.30	264.10	265.21	265.21	3,395
2025-12-12	263.61	266.37	262.01	266.09	266.09	511
2025-12-11	258.04	264.49	257.27	263.91	262.21	1,213
2025-12-10	258.00	260.03	257.02	257.52	255.86	721
2025-12-09	257.38	260.48	255.01	258.59	256.88	2,023
2025-12-08	265.00	265.00	258.01	258.83	257.12	58,243
2025-12-05	260.12	262.29	257.59	261.29	259.56	843
2025-12-04	260.95	262.16	258.32	260.03	258.32	602
2025-12-03	258.00	260.37	255.72	259.11	257.40	865
2025-12-02	255.82	258.12	254.62	256.82	255.12	1,228
2025-12-01	260.00	265.20	250.54	256.63	254.94	732
2025-11-28	255.34	260.85	253.00	255.29	253.60	2,701
2025-11-26	256.93	258.50	254.39	254.96	253.28	954
2025-11-25	249.95	256.65	248.01	256.09	254.40	1,308
2025-11-24	252.80	255.34	250.01	250.96	249.31	1,530
2025-11-21	249.20	254.31	244.28	254.31	252.63	1,185
2025-11-20	249.21	252.91	247.86	248.64	247.00	1,455
2025-11-19	248.85	252.93	247.60	250.50	248.85	2,202
2025-11-18	251.55	253.15	247.52	249.08	247.44	1,244
2025-11-17	267.42	267.42	251.26	252.33	250.66	951
2025-11-14	254.82	258.35	251.62	253.38	251.71	1,141
2025-11-13	255.34	255.34	251.00	254.85	253.17	906
2025-11-12	255.68	256.04	254.19	254.58	252.90	651
2025-11-11	254.81	255.65	253.53	254.92	253.24	1,513
2025-11-10	254.98	256.48	251.30	254.10	252.42	606
2025-11-07	254.67	255.54	251.84	252.23	250.57	1,227

← NewerPage 4 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.