Automatic Data Processing Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 268.93 | 269.58 | 267.25 | 269.38 | 255.14 | 1,137,600 |
| 2024-08-21 | 265.79 | 268.11 | 264.73 | 267.85 | 253.69 | 1,305,100 |
| 2024-08-20 | 263.87 | 265.00 | 263.42 | 264.54 | 250.56 | 913,300 |
| 2024-08-19 | 264.63 | 265.88 | 262.88 | 264.65 | 250.66 | 998,100 |
| 2024-08-16 | 263.69 | 264.53 | 262.21 | 264.09 | 250.13 | 1,013,200 |
| 2024-08-15 | 263.50 | 264.67 | 261.86 | 263.66 | 249.73 | 1,169,500 |
| 2024-08-14 | 260.91 | 263.39 | 260.36 | 262.82 | 248.93 | 1,047,600 |
| 2024-08-13 | 259.77 | 262.02 | 259.08 | 261.91 | 248.07 | 1,104,500 |
| 2024-08-12 | 260.98 | 261.74 | 258.63 | 259.12 | 245.43 | 1,257,100 |
| 2024-08-09 | 261.57 | 262.51 | 259.93 | 262.18 | 248.32 | 1,462,300 |
| 2024-08-08 | 258.51 | 263.37 | 258.51 | 262.79 | 248.90 | 1,968,000 |
| 2024-08-07 | 259.33 | 265.21 | 258.66 | 258.91 | 245.23 | 2,011,700 |
| 2024-08-06 | 257.74 | 262.99 | 256.47 | 259.47 | 245.76 | 1,847,500 |
| 2024-08-05 | 267.45 | 268.48 | 256.62 | 258.14 | 244.50 | 2,295,700 |
| 2024-08-02 | 262.00 | 263.95 | 259.47 | 263.52 | 249.59 | 2,310,600 |
| 2024-08-01 | 260.38 | 263.80 | 258.79 | 261.30 | 247.49 | 2,282,000 |
| 2024-07-31 | 260.11 | 269.49 | 259.00 | 262.62 | 248.74 | 3,046,500 |
| 2024-07-30 | 256.14 | 258.75 | 255.97 | 257.74 | 244.12 | 1,762,400 |
| 2024-07-29 | 254.50 | 256.13 | 252.63 | 255.21 | 241.72 | 2,120,000 |
| 2024-07-26 | 249.57 | 253.46 | 249.49 | 252.67 | 239.32 | 1,449,500 |
| 2024-07-25 | 249.06 | 254.35 | 247.98 | 249.58 | 236.39 | 1,476,200 |
| 2024-07-24 | 249.66 | 249.66 | 245.80 | 247.10 | 234.04 | 1,853,200 |
| 2024-07-23 | 246.92 | 248.85 | 246.01 | 248.35 | 235.22 | 765,400 |
| 2024-07-22 | 249.17 | 249.17 | 245.93 | 247.99 | 234.88 | 1,421,300 |
| 2024-07-19 | 248.23 | 248.87 | 244.65 | 246.97 | 233.92 | 1,424,500 |
| 2024-07-18 | 248.21 | 251.78 | 247.11 | 247.40 | 234.32 | 1,225,800 |
| 2024-07-17 | 246.79 | 250.03 | 246.79 | 249.25 | 236.08 | 1,896,800 |
| 2024-07-16 | 243.09 | 246.57 | 242.76 | 245.82 | 232.83 | 1,252,800 |
| 2024-07-15 | 238.19 | 242.76 | 238.19 | 242.64 | 229.82 | 1,268,300 |
| 2024-07-12 | 236.28 | 239.47 | 235.99 | 238.02 | 225.44 | 1,312,700 |
| 2024-07-11 | 233.89 | 238.22 | 233.14 | 235.63 | 223.18 | 1,882,300 |
| 2024-07-10 | 233.85 | 234.41 | 231.27 | 234.15 | 221.78 | 1,687,000 |
| 2024-07-09 | 233.12 | 235.00 | 232.90 | 234.71 | 222.31 | 1,458,700 |
| 2024-07-08 | 235.48 | 236.43 | 233.02 | 233.44 | 221.10 | 1,448,800 |
| 2024-07-05 | 235.74 | 236.52 | 233.75 | 235.56 | 223.11 | 1,847,300 |
| 2024-07-03 | 235.95 | 237.57 | 234.73 | 236.91 | 224.39 | 815,700 |
| 2024-07-02 | 236.60 | 236.88 | 234.00 | 236.63 | 224.12 | 1,278,100 |
| 2024-07-01 | 239.30 | 241.41 | 235.08 | 235.67 | 223.21 | 2,124,700 |
| 2024-06-28 | 238.26 | 241.14 | 237.47 | 238.69 | 226.08 | 2,595,000 |
| 2024-06-27 | 237.87 | 239.29 | 236.24 | 237.30 | 224.76 | 2,066,800 |
| 2024-06-26 | 246.61 | 247.68 | 237.21 | 238.02 | 225.44 | 3,146,300 |
| 2024-06-25 | 250.38 | 250.38 | 246.44 | 248.40 | 235.27 | 1,408,300 |
| 2024-06-24 | 248.26 | 250.75 | 247.17 | 249.20 | 236.03 | 1,303,100 |
| 2024-06-21 | 246.92 | 248.59 | 246.48 | 247.97 | 234.86 | 3,022,800 |
| 2024-06-20 | 244.76 | 246.91 | 243.91 | 246.06 | 233.06 | 1,954,200 |
| 2024-06-18 | 245.14 | 245.55 | 243.51 | 244.41 | 231.49 | 1,004,800 |
| 2024-06-17 | 240.82 | 245.96 | 240.04 | 244.96 | 232.01 | 1,347,800 |
| 2024-06-14 | 242.98 | 243.65 | 240.93 | 242.62 | 229.80 | 1,106,900 |
| 2024-06-13 | 244.27 | 246.04 | 242.62 | 244.27 | 230.03 | 1,368,700 |
| 2024-06-12 | 245.96 | 246.91 | 244.04 | 246.13 | 231.79 | 1,764,500 |
| 2024-06-11 | 246.81 | 247.93 | 243.72 | 246.58 | 232.21 | 1,478,200 |
| 2024-06-10 | 251.28 | 252.19 | 243.69 | 246.87 | 232.48 | 2,339,700 |
| 2024-06-07 | 248.89 | 253.10 | 247.94 | 252.32 | 237.62 | 1,650,200 |
| 2024-06-06 | 246.31 | 249.54 | 246.23 | 247.97 | 233.52 | 1,614,300 |
| 2024-06-05 | 245.14 | 246.91 | 243.36 | 245.78 | 231.46 | 1,298,300 |
| 2024-06-04 | 244.52 | 247.46 | 243.93 | 245.67 | 231.35 | 911,700 |
| 2024-06-03 | 244.17 | 245.53 | 242.05 | 244.02 | 229.80 | 1,113,300 |
| 2024-05-31 | 241.52 | 245.02 | 240.52 | 244.92 | 230.65 | 2,721,000 |
| 2024-05-30 | 240.67 | 241.79 | 239.52 | 240.91 | 226.87 | 1,562,200 |
| 2024-05-29 | 241.43 | 242.73 | 239.62 | 240.09 | 226.10 | 1,565,600 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2014-10-01 | 1139:1000 |
| 2007-04-02 | 10000:9033 |
| 1999-01-04 | 2:1 |
| 1996-01-02 | 2:1 |
| 1991-05-01 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 1.7000 USD |
| 2026-06-12 | 1.7000 USD |
| 2026-03-13 | 1.7000 USD |
| 2025-12-12 | 1.7000 USD |
| 2025-09-12 | 1.5400 USD |
| 2025-06-13 | 1.5400 USD |
| 2025-03-14 | 1.5400 USD |
| 2024-12-13 | 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.