Automatic Data Processing Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	300.36	301.93	297.33	297.82	289.83	3,156
2024-11-14	307.11	307.72	302.00	303.55	295.41	1,964
2024-11-13	305.98	309.32	305.98	307.33	299.09	3,123
2024-11-12	307.37	309.15	306.94	308.03	299.76	8,355
2024-11-11	306.09	308.56	305.00	307.11	298.87	776
2024-11-08	305.99	306.93	304.18	305.99	297.78	1,293
2024-11-07	303.96	306.06	303.17	305.54	297.34	18,062
2024-11-06	299.26	306.49	297.30	305.50	297.31	5,546
2024-11-05	287.38	291.57	287.38	291.02	283.21	1,161
2024-11-04	290.00	291.95	289.00	290.85	283.05	7,298
2024-11-01	289.24	289.33	286.23	288.40	280.66	2,869
2024-10-31	295.51	295.51	289.44	291.26	283.45	2,599
2024-10-30	286.20	292.22	285.82	292.19	284.35	2,662
2024-10-29	285.83	289.54	284.77	288.87	281.12	3,197
2024-10-28	288.12	289.20	286.29	286.64	278.95	2,096
2024-10-25	291.00	291.00	288.27	288.40	280.66	1,636
2024-10-24	289.80	291.28	288.96	289.47	281.70	1,061
2024-10-23	289.72	292.38	289.19	289.61	281.84	1,476
2024-10-22	289.89	291.46	288.52	291.46	283.64	1,580
2024-10-21	291.71	291.99	289.19	291.00	283.19	4,958
2024-10-18	292.19	292.99	290.43	291.90	284.06	900
2024-10-17	291.88	292.82	290.11	290.95	283.15	1,432
2024-10-16	293.03	293.03	287.54	289.46	281.69	1,236
2024-10-15	292.22	293.91	290.50	292.55	284.70	715
2024-10-14	288.04	291.28	288.04	291.28	283.47	534
2024-10-11	288.36	288.36	281.99	287.46	279.75	482
2024-10-10	292.22	292.22	285.81	286.59	278.90	555
2024-10-09	285.48	288.18	285.12	286.63	278.94	571
2024-10-08	282.47	284.52	282.07	284.26	276.63	1,689
2024-10-07	283.99	284.83	282.31	282.31	274.74	1,200
2024-10-04	285.76	286.16	282.75	284.34	276.71	1,566
2024-10-03	282.80	285.51	282.12	283.74	276.13	876
2024-10-02	280.24	282.45	278.73	282.45	274.87	1,226
2024-10-01	277.88	280.88	273.73	280.22	272.70	2,078
2024-09-30	274.19	275.68	272.37	275.06	267.68	1,079
2024-09-27	274.10	275.79	273.73	273.93	266.58	2,177
2024-09-26	277.00	277.00	274.03	274.77	267.40	942
2024-09-25	277.20	277.20	275.75	276.39	268.98	854
2024-09-24	277.35	277.74	275.24	276.71	269.29	667
2024-09-23	278.47	278.47	275.32	276.96	269.53	1,072
2024-09-20	276.67	278.47	274.18	276.35	268.94	537
2024-09-19	279.05	279.71	276.77	276.77	269.34	538
2024-09-18	279.51	280.66	278.34	280.60	273.07	1,564
2024-09-17	278.67	281.37	278.07	280.07	272.56	1,360
2024-09-16	276.40	279.85	276.40	278.60	271.13	2,293
2024-09-13	278.78	278.78	275.96	277.96	270.50	3,039
2024-09-12	277.58	278.24	274.23	278.01	269.19	1,714
2024-09-11	275.34	278.95	270.78	275.87	267.12	1,804
2024-09-10	277.61	278.13	275.72	277.87	269.05	1,262
2024-09-09	270.57	275.94	269.58	275.52	266.78	944
2024-09-06	270.74	271.20	268.13	269.60	261.05	1,222
2024-09-05	274.47	274.98	269.89	270.51	261.93	4,168
2024-09-04	275.55	278.25	274.00	274.51	265.80	122,289
2024-09-03	270.30	277.91	270.30	275.97	267.21	1,530
2024-08-30	271.72	275.49	269.46	273.75	265.06	1,892
2024-08-29	271.52	275.24	271.52	274.47	265.76	1,811
2024-08-28	272.97	276.80	272.83	272.83	264.17	611
2024-08-27	271.28	274.17	270.97	274.15	265.45	1,460
2024-08-23	270.31	270.85	268.32	269.22	260.68	1,010
2024-08-22	268.94	269.20	267.47	268.03	259.53	1,073

← NewerPage 9 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.