Automatic Data Processing Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 310.39 | 311.25 | 308.01 | 310.38 | 303.59 | 1,838 |
| 2025-02-14 | 310.80 | 311.65 | 308.98 | 309.18 | 302.41 | 568 |
| 2025-02-13 | 305.46 | 307.46 | 305.37 | 307.23 | 300.51 | 45 |
| 2025-02-12 | 302.00 | 305.88 | 302.00 | 305.26 | 298.58 | 1,026 |
| 2025-02-11 | 306.00 | 306.77 | 304.95 | 305.15 | 298.48 | 128 |
| 2025-02-10 | 308.24 | 308.88 | 306.70 | 307.69 | 300.96 | 419 |
| 2025-02-07 | 310.25 | 311.00 | 307.44 | 308.58 | 301.83 | 2,967 |
| 2025-02-06 | 309.72 | 309.81 | 308.05 | 308.63 | 301.88 | 51 |
| 2025-02-05 | 305.60 | 307.33 | 304.56 | 307.33 | 300.61 | 120 |
| 2025-02-04 | 303.58 | 305.60 | 303.10 | 304.62 | 297.96 | 3,865 |
| 2025-02-03 | 309.08 | 309.08 | 302.69 | 306.86 | 300.14 | 1,428 |
| 2025-01-31 | 306.38 | 306.38 | 300.71 | 303.42 | 296.78 | 2,786 |
| 2025-01-30 | 306.00 | 307.42 | 301.21 | 303.40 | 296.76 | 48,287 |
| 2025-01-29 | 305.00 | 311.58 | 303.11 | 303.15 | 296.52 | 19,682 |
| 2025-01-28 | 299.95 | 302.58 | 299.00 | 300.16 | 293.60 | 979 |
| 2025-01-27 | 298.57 | 300.29 | 291.44 | 299.63 | 293.07 | 16,892 |
| 2025-01-24 | 296.00 | 298.24 | 293.71 | 297.83 | 291.32 | 24,257 |
| 2025-01-23 | 298.20 | 298.20 | 293.85 | 295.62 | 289.15 | 3,055 |
| 2025-01-22 | 298.48 | 298.51 | 296.38 | 296.66 | 290.17 | 45,129 |
| 2025-01-21 | 296.41 | 298.98 | 296.41 | 297.72 | 291.20 | 3,067 |
| 2025-01-17 | 299.91 | 301.09 | 297.24 | 297.56 | 291.05 | 2,474 |
| 2025-01-16 | 292.91 | 296.79 | 291.81 | 296.16 | 289.68 | 3,620 |
| 2025-01-15 | 293.54 | 295.12 | 292.59 | 293.66 | 287.24 | 1,221 |
| 2025-01-14 | 290.00 | 292.43 | 287.84 | 291.19 | 284.82 | 7,164 |
| 2025-01-13 | 288.96 | 290.26 | 285.34 | 289.64 | 283.30 | 19,763 |
| 2025-01-10 | 290.52 | 292.78 | 287.21 | 288.81 | 282.49 | 1,431 |
| 2025-01-08 | 289.36 | 291.94 | 288.46 | 291.13 | 284.76 | 2,262 |
| 2025-01-07 | 285.00 | 289.95 | 285.00 | 289.10 | 282.78 | 1,348 |
| 2025-01-06 | 289.55 | 290.22 | 285.96 | 286.65 | 280.38 | 1,181 |
| 2025-01-03 | 291.45 | 292.47 | 289.98 | 291.76 | 285.38 | 1,336 |
| 2025-01-02 | 295.19 | 295.57 | 288.91 | 288.92 | 282.60 | 2,522 |
| 2024-12-31 | 293.69 | 294.52 | 292.12 | 292.33 | 285.94 | 137 |
| 2024-12-30 | 293.73 | 295.23 | 291.03 | 294.03 | 287.60 | 465 |
| 2024-12-27 | 296.98 | 298.24 | 295.24 | 296.21 | 289.73 | 440 |
| 2024-12-24 | 294.37 | 296.96 | 294.07 | 296.39 | 289.91 | 8 |
| 2024-12-23 | 293.44 | 295.00 | 290.92 | 293.32 | 286.91 | 207 |
| 2024-12-20 | 290.66 | 295.11 | 289.74 | 294.46 | 288.02 | 1,828 |
| 2024-12-19 | 288.81 | 293.89 | 288.01 | 293.00 | 286.59 | 1,122 |
| 2024-12-18 | 294.87 | 295.10 | 292.40 | 292.40 | 286.01 | 1,535 |
| 2024-12-17 | 301.11 | 301.11 | 295.91 | 296.18 | 289.70 | 1,759 |
| 2024-12-16 | 294.13 | 298.31 | 294.13 | 297.46 | 290.95 | 475 |
| 2024-12-13 | 296.25 | 298.10 | 296.10 | 296.94 | 290.45 | 2,268 |
| 2024-12-12 | 300.94 | 302.20 | 297.55 | 299.76 | 293.20 | 1,231 |
| 2024-12-11 | 302.90 | 304.34 | 301.97 | 304.00 | 295.85 | 3,204 |
| 2024-12-10 | 297.18 | 301.23 | 296.17 | 301.03 | 292.95 | 176,081 |
| 2024-12-09 | 304.18 | 304.87 | 295.73 | 297.47 | 289.49 | 243 |
| 2024-12-06 | 300.81 | 305.26 | 300.81 | 305.26 | 297.07 | 1,826 |
| 2024-12-05 | 303.69 | 303.69 | 300.24 | 301.41 | 293.32 | 1,281 |
| 2024-12-04 | 305.30 | 305.30 | 302.35 | 303.29 | 295.15 | 1,493 |
| 2024-12-03 | 306.69 | 307.98 | 302.32 | 303.81 | 295.66 | 1,499 |
| 2024-12-02 | 308.04 | 308.26 | 304.53 | 304.75 | 296.57 | 14,988 |
| 2024-11-29 | 307.20 | 307.88 | 306.39 | 306.93 | 298.70 | 3,645 |
| 2024-11-27 | 309.07 | 309.66 | 307.32 | 307.32 | 299.08 | 730 |
| 2024-11-26 | 305.98 | 307.28 | 305.02 | 307.05 | 298.81 | 2,871 |
| 2024-11-25 | 304.20 | 305.88 | 301.90 | 303.84 | 295.69 | 2,486 |
| 2024-11-22 | 305.28 | 307.86 | 304.47 | 305.91 | 297.70 | 2,470 |
| 2024-11-21 | 300.03 | 304.04 | 298.94 | 304.04 | 295.88 | 3,216 |
| 2024-11-20 | 296.48 | 299.83 | 295.17 | 299.10 | 291.07 | 16,653 |
| 2024-11-19 | 298.94 | 299.15 | 295.37 | 298.96 | 290.94 | 192,308 |
| 2024-11-18 | 297.17 | 299.55 | 297.17 | 299.29 | 291.26 | 5,231 |
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.