Automatic Data Processing Inc. historical data

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

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
2025-10-17	279.31	282.74	278.15	281.61	279.75	231
2025-10-16	286.71	286.71	279.98	280.65	278.79	479
2025-10-15	288.24	288.24	283.31	284.25	282.38	557
2025-10-14	288.50	288.50	283.00	284.79	282.91	210
2025-10-13	286.00	286.65	283.62	284.58	282.70	710
2025-10-10	288.18	288.18	284.91	286.08	284.19	632
2025-10-09	287.01	292.29	286.88	286.88	284.98	690
2025-10-08	293.60	293.60	290.41	290.76	288.84	107
2025-10-07	290.98	293.11	290.23	292.25	290.32	7,591
2025-10-06	291.50	291.50	289.00	290.44	288.53	2,149
2025-10-03	289.88	291.26	288.30	291.13	289.21	629
2025-10-02	293.87	293.87	286.48	288.18	286.28	1,443
2025-10-01	289.01	293.28	289.01	290.38	288.46	1,386
2025-09-30	291.00	291.33	285.58	290.34	288.43	459
2025-09-29	292.00	293.49	287.00	292.27	290.34	139
2025-09-26	289.03	292.36	289.00	291.41	289.49	271
2025-09-25	291.15	292.82	287.87	287.87	285.97	941
2025-09-24	286.57	292.70	286.57	291.67	289.75	646
2025-09-23	291.14	293.30	287.65	288.14	286.24	108
2025-09-22	281.44	292.76	281.44	292.70	290.77	1,120
2025-09-19	295.00	295.00	291.02	291.48	289.56	256
2025-09-18	290.34	292.28	287.63	291.98	290.05	961
2025-09-17	289.13	290.85	287.90	289.79	287.88	761
2025-09-16	289.00	291.74	282.87	286.72	284.83	1,209
2025-09-15	296.75	296.75	291.21	291.38	289.46	565
2025-09-12	302.00	302.00	292.22	292.79	290.86	641
2025-09-11	293.05	296.21	291.60	296.01	294.06	1,574
2025-09-10	302.00	302.00	292.00	292.00	288.54	710
2025-09-09	297.93	298.51	296.50	297.18	293.66	288
2025-09-08	297.47	297.47	293.55	296.37	292.86	1,063
2025-09-05	300.40	302.40	294.06	294.06	290.58	457
2025-09-04	296.05	301.26	296.05	301.22	297.65	456
2025-09-03	302.50	302.50	294.25	298.04	294.51	586
2025-09-02	305.00	305.00	298.59	299.48	295.93	8,666
2025-08-29	304.29	305.53	303.58	304.29	300.69	402
2025-08-28	309.19	309.19	301.79	303.73	300.13	8,079
2025-08-27	298.41	304.08	298.41	303.44	299.84	379
2025-08-26	309.08	315.11	302.02	303.02	299.43	382
2025-08-22	306.15	309.00	305.00	308.13	304.48	1,767
2025-08-21	308.91	308.91	304.18	304.46	300.86	79
2025-08-20	308.60	309.50	305.72	307.89	304.24	483
2025-08-19	303.00	306.36	302.00	304.81	301.20	1,637
2025-08-18	302.60	302.98	301.11	301.72	298.14	481
2025-08-15	301.31	303.99	300.05	302.41	298.83	548
2025-08-14	304.22	305.00	303.04	304.17	300.57	15
2025-08-13	298.18	302.85	298.18	302.37	298.79	1,080

← NewerPage 5 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.