Automatic Data Processing Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 259.37 | 260.96 | 249.85 | 250.58 | 248.92 | 508 |
| 2025-11-05 | 264.00 | 264.00 | 256.14 | 257.29 | 255.59 | 333 |
| 2025-11-04 | 256.14 | 261.18 | 256.14 | 258.55 | 256.85 | 3,444 |
| 2025-11-03 | 262.50 | 267.43 | 255.34 | 255.99 | 254.30 | 812 |
| 2025-10-31 | 260.24 | 261.96 | 257.93 | 261.46 | 259.74 | 631 |
| 2025-10-30 | 262.22 | 266.00 | 260.73 | 262.36 | 260.63 | 762 |
| 2025-10-29 | 278.50 | 281.00 | 260.72 | 261.51 | 259.78 | 1,522 |
| 2025-10-28 | 285.00 | 285.00 | 279.35 | 280.70 | 278.85 | 6,926 |
| 2025-10-27 | 285.00 | 285.00 | 280.11 | 280.47 | 278.62 | 900 |
| 2025-10-24 | 284.00 | 284.00 | 281.07 | 281.80 | 279.94 | 311 |
| 2025-10-23 | 284.09 | 284.09 | 281.24 | 282.36 | 280.50 | 1,003 |
| 2025-10-22 | 283.61 | 286.73 | 283.00 | 285.52 | 283.63 | 257 |
| 2025-10-21 | 281.72 | 285.15 | 281.72 | 284.33 | 282.45 | 730 |
| 2025-10-20 | 279.96 | 283.55 | 279.96 | 283.55 | 281.68 | 1,025 |
← NewerPage 5 of 5 · 254 trading days
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.