Automatic Data Processing Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	316.00	318.27	314.97	318.27	312.95	110
2025-05-15	309.81	315.79	309.81	315.40	310.13	393
2025-05-14	306.72	308.86	305.80	308.76	303.60	169
2025-05-13	310.08	311.29	307.38	310.26	305.07	145
2025-05-12	310.80	311.82	305.85	307.50	302.36	293
2025-05-09	307.09	307.09	306.18	306.43	301.31	381
2025-05-08	305.18	309.76	305.18	309.44	304.26	754
2025-05-07	307.97	307.97	302.95	302.95	297.88	88
2025-05-06	303.92	304.60	301.25	303.01	297.94	2,192
2025-05-02	301.17	304.40	300.98	303.73	298.65	82
2025-05-01	304.45	304.45	295.86	298.16	293.18	236
2025-04-30	295.00	300.63	288.22	300.57	295.54	1,178
2025-04-29	291.83	294.75	291.75	294.21	289.29	174
2025-04-28	292.60	293.42	290.57	290.57	285.71	196
2025-04-25	293.87	294.53	289.89	290.77	285.91	1,966
2025-04-24	293.41	294.32	289.36	293.25	288.35	99
2025-04-23	292.89	297.44	292.89	292.93	288.03	5,844
2025-04-22	288.41	295.32	286.75	292.55	287.65	475
2025-04-17	294.78	296.07	293.41	296.07	291.12	46
2025-04-16	297.50	298.90	294.99	294.99	290.06	118
2025-04-15	303.00	303.21	298.60	298.91	293.91	74
2025-04-14	303.66	304.25	298.44	302.16	297.11	638
2025-04-11	293.43	301.05	291.58	300.89	295.86	289
2025-04-10	297.29	297.29	286.73	289.19	284.36	444
2025-04-09	276.60	292.32	273.55	292.00	287.11	389
2025-04-08	284.50	285.80	279.88	279.88	275.20	1,864
2025-04-07	281.85	285.29	273.00	283.08	278.35	69,750
2025-04-04	306.88	306.88	290.46	292.03	287.15	655
2025-04-03	299.00	309.47	299.00	307.30	302.16	378
2025-04-02	306.07	308.40	303.89	306.16	301.04	135
2025-04-01	305.99	306.82	303.82	305.10	300.00	762
2025-03-31	300.09	303.20	300.09	302.48	297.42	150
2025-03-28	307.99	307.99	301.10	301.10	296.07	82
2025-03-27	301.57	304.83	300.10	304.28	299.19	967
2025-03-26	300.99	306.57	298.08	302.13	297.07	2,331
2025-03-25	299.95	299.96	298.03	298.37	293.38	617
2025-03-24	298.73	300.18	296.51	298.65	293.66	25
2025-03-21	295.81	296.05	292.88	293.93	289.02	343
2025-03-20	295.11	299.78	295.00	297.88	292.90	3,120
2025-03-19	297.39	299.72	296.01	299.72	294.70	112
2025-03-18	296.69	296.69	293.37	295.01	290.08	629
2025-03-17	288.26	297.44	288.26	297.44	292.47	1,189
2025-03-14	289.58	292.38	288.80	292.22	287.33	316
2025-03-13	294.78	294.78	289.90	291.50	286.63	284
2025-03-12	297.96	297.96	290.30	293.95	287.52	1,948
2025-03-11	304.92	304.92	292.80	296.34	289.86	867
2025-03-10	298.31	308.90	298.31	303.36	296.73	1,052
2025-03-07	300.97	305.39	300.97	303.90	297.25	681
2025-03-06	310.05	311.70	301.34	302.12	295.51	350
2025-03-05	313.44	313.44	310.00	313.32	306.47	682
2025-03-04	319.20	320.54	314.70	316.10	309.19	671
2025-03-03	313.10	320.40	313.10	319.24	312.25	403
2025-02-28	317.62	317.62	312.00	312.53	305.69	279
2025-02-27	311.85	313.93	311.13	312.90	306.06	368
2025-02-26	312.74	315.20	312.01	312.27	305.44	164
2025-02-25	310.10	314.29	310.10	313.19	306.34	379
2025-02-24	310.76	313.88	310.62	312.18	305.35	183
2025-02-21	311.38	314.00	307.62	309.25	302.48	631
2025-02-20	312.62	313.04	309.91	310.39	303.60	1,417
2025-02-19	310.99	313.19	309.67	312.45	305.62	1,720

← NewerPage 7 of 21 · 1,240 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.