Automatic Data Processing Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	298.18	302.85	298.18	302.37	298.79	1,080
2025-08-12	302.71	304.05	301.67	301.72	298.15	272
2025-08-11	304.64	308.38	302.69	303.41	299.82	158
2025-08-08	301.13	306.19	301.13	305.12	301.51	337
2025-08-07	299.45	305.25	299.45	302.72	299.13	1,564
2025-08-06	301.03	301.79	298.88	301.54	297.97	423
2025-08-05	302.61	302.95	300.24	301.15	297.58	671
2025-08-04	302.18	303.09	300.44	300.70	297.13	329
2025-08-01	311.35	311.35	300.90	301.72	298.15	254
2025-07-31	309.00	314.96	308.05	313.39	309.68	400
2025-07-30	307.40	315.20	298.00	314.72	310.99	462
2025-07-29	305.75	309.95	305.56	308.50	304.85	64
2025-07-28	307.57	309.67	306.65	306.88	303.25	455
2025-07-25	304.00	308.22	304.00	308.22	304.57	765
2025-07-24	301.15	306.29	301.15	305.97	302.34	42
2025-07-23	303.13	303.13	301.60	302.66	299.07	61
2025-07-22	302.52	305.57	301.00	303.26	299.67	261
2025-07-21	304.00	304.00	300.60	302.14	298.56	325
2025-07-18	304.93	304.93	300.74	300.74	297.17	226
2025-07-17	302.78	303.08	299.88	302.82	299.24	663
2025-07-16	299.00	299.38	296.70	298.94	295.40	360
2025-07-15	303.23	304.75	299.75	300.00	296.44	80
2025-07-14	300.82	312.22	300.00	303.45	299.86	322
2025-07-11	307.20	307.45	303.21	303.39	299.79	1,131
2025-07-10	306.95	307.81	306.24	306.38	302.75	183
2025-07-09	308.00	309.29	305.68	306.33	302.71	764
2025-07-08	307.70	308.95	305.82	305.93	302.31	1,720
2025-07-07	311.30	311.41	307.69	307.69	304.04	1,171
2025-07-03	305.51	309.25	305.51	308.46	304.80	207
2025-07-02	307.32	309.60	300.64	304.29	300.69	897
2025-07-01	308.61	311.83	307.65	311.01	307.32	2,487
2025-06-30	303.44	305.79	302.66	305.33	301.71	483
2025-06-27	303.66	306.12	301.25	304.25	300.65	242
2025-06-26	299.24	301.66	296.85	301.36	297.79	292
2025-06-25	308.76	308.88	297.98	298.70	295.16	1,548
2025-06-24	309.34	311.80	308.42	309.42	305.76	1,352
2025-06-23	304.56	308.25	301.25	307.88	304.23	936
2025-06-20	304.20	308.51	304.01	305.49	301.87	864
2025-06-18	308.05	308.34	306.40	307.69	304.05	596
2025-06-17	309.49	309.64	306.89	308.35	304.70	116
2025-06-16	312.02	312.02	306.85	307.14	303.50	137
2025-06-13	309.02	310.59	306.00	307.28	303.64	926
2025-06-12	316.49	316.49	305.98	309.56	305.89	716
2025-06-11	315.11	315.11	311.66	311.93	306.71	538
2025-06-10	318.94	319.72	312.93	314.35	309.09	392
2025-06-09	327.00	327.00	318.14	320.68	315.32	762
2025-06-06	325.79	330.00	325.79	326.69	321.22	339
2025-06-05	327.18	328.00	325.22	325.35	319.91	671
2025-06-04	327.59	327.59	324.41	326.67	321.21	66
2025-06-03	324.48	326.25	323.00	325.87	320.42	363
2025-06-02	325.00	325.00	322.13	324.39	318.97	484
2025-05-30	325.18	325.43	323.19	325.29	319.85	2,118
2025-05-29	325.10	326.00	322.14	323.73	318.32	1,774
2025-05-28	327.84	327.84	325.00	325.88	320.43	3,940
2025-05-27	323.60	325.29	322.17	325.29	319.85	227
2025-05-23	313.92	322.26	313.92	321.15	315.78	322
2025-05-22	322.63	323.47	320.47	322.19	316.80	371
2025-05-21	320.31	323.61	320.18	321.51	316.13	211
2025-05-20	321.46	322.94	320.54	322.11	316.72	168
2025-05-19	320.85	323.02	317.20	322.52	317.13	266

← NewerPage 6 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.