Automatic Data Processing Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 248.30 | 248.46 | 241.91 | 243.30 | 229.12 | 1,483,500 |
| 2024-05-24 | 251.60 | 252.99 | 248.34 | 248.90 | 234.39 | 973,900 |
| 2024-05-23 | 254.36 | 254.36 | 251.06 | 251.49 | 236.83 | 1,096,100 |
| 2024-05-22 | 252.30 | 254.64 | 251.71 | 254.02 | 239.22 | 1,272,800 |
| 2024-05-21 | 253.00 | 253.00 | 251.10 | 252.14 | 237.45 | 917,400 |
| 2024-05-20 | 252.44 | 252.66 | 250.59 | 251.78 | 237.11 | 772,900 |
| 2024-05-17 | 250.06 | 252.39 | 249.24 | 252.33 | 237.62 | 1,291,500 |
| 2024-05-16 | 246.36 | 250.27 | 246.03 | 250.06 | 235.49 | 1,032,000 |
| 2024-05-15 | 246.46 | 248.25 | 246.00 | 246.62 | 232.25 | 1,053,800 |
| 2024-05-14 | 249.08 | 249.42 | 244.50 | 245.50 | 231.19 | 1,279,000 |
| 2024-05-13 | 247.50 | 249.82 | 246.77 | 247.80 | 233.36 | 950,000 |
| 2024-05-10 | 245.48 | 247.21 | 245.06 | 246.86 | 232.47 | 757,900 |
| 2024-05-09 | 243.84 | 245.44 | 242.79 | 245.15 | 230.86 | 1,020,200 |
| 2024-05-08 | 245.05 | 245.05 | 241.18 | 242.94 | 228.78 | 1,133,500 |
| 2024-05-07 | 243.06 | 245.23 | 242.10 | 245.12 | 230.83 | 1,202,500 |
| 2024-05-06 | 242.28 | 243.70 | 241.10 | 242.74 | 228.59 | 1,108,800 |
| 2024-05-03 | 243.02 | 243.67 | 239.32 | 241.89 | 227.79 | 1,491,500 |
| 2024-05-02 | 246.01 | 246.96 | 241.03 | 242.03 | 227.92 | 1,781,100 |
| 2024-05-01 | 249.69 | 253.72 | 244.52 | 247.33 | 232.92 | 2,782,400 |
| 2024-04-30 | 244.19 | 244.49 | 241.81 | 241.89 | 227.79 | 1,944,900 |
| 2024-04-29 | 244.05 | 244.95 | 243.18 | 243.95 | 229.73 | 1,153,500 |
| 2024-04-26 | 244.10 | 246.71 | 242.96 | 243.07 | 228.90 | 1,555,500 |
| 2024-04-25 | 249.57 | 250.30 | 244.41 | 246.34 | 231.98 | 1,224,500 |
| 2024-04-24 | 244.64 | 246.86 | 244.32 | 246.61 | 232.24 | 1,455,800 |
| 2024-04-23 | 246.76 | 248.09 | 245.93 | 246.84 | 232.45 | 1,661,800 |
| 2024-04-22 | 245.10 | 247.58 | 243.92 | 246.31 | 231.96 | 1,329,000 |
| 2024-04-19 | 243.81 | 244.28 | 242.45 | 243.31 | 229.13 | 1,638,700 |
| 2024-04-18 | 244.50 | 245.00 | 241.67 | 241.99 | 227.89 | 1,454,200 |
| 2024-04-17 | 245.08 | 245.08 | 242.03 | 242.90 | 228.74 | 1,126,100 |
| 2024-04-16 | 245.01 | 245.53 | 243.43 | 244.21 | 229.98 | 1,457,700 |
| 2024-04-15 | 247.08 | 247.32 | 243.12 | 244.08 | 229.86 | 1,383,600 |
| 2024-04-12 | 242.93 | 244.20 | 242.19 | 243.85 | 229.64 | 1,226,400 |
| 2024-04-11 | 246.53 | 246.77 | 242.97 | 244.42 | 230.18 | 1,099,200 |
| 2024-04-10 | 248.34 | 248.79 | 244.33 | 245.79 | 231.47 | 1,263,200 |
| 2024-04-09 | 248.30 | 250.10 | 246.59 | 250.01 | 235.44 | 1,158,700 |
| 2024-04-08 | 244.37 | 247.00 | 244.27 | 246.64 | 232.27 | 905,600 |
| 2024-04-05 | 241.95 | 245.92 | 241.27 | 244.85 | 230.58 | 1,420,100 |
| 2024-04-04 | 247.57 | 247.62 | 241.40 | 241.49 | 227.42 | 1,690,600 |
| 2024-04-03 | 247.82 | 248.41 | 244.74 | 245.13 | 230.84 | 2,370,100 |
| 2024-04-02 | 240.11 | 248.73 | 239.72 | 247.66 | 233.23 | 2,297,400 |
| 2024-04-01 | 250.38 | 250.61 | 245.02 | 245.31 | 231.01 | 1,535,500 |
| 2024-03-28 | 249.63 | 251.06 | 249.03 | 249.74 | 235.19 | 1,302,000 |
| 2024-03-27 | 246.95 | 249.43 | 246.88 | 248.33 | 233.86 | 1,149,200 |
| 2024-03-26 | 243.56 | 245.25 | 243.40 | 245.07 | 230.79 | 1,072,900 |
| 2024-03-25 | 247.42 | 247.75 | 244.05 | 244.20 | 229.97 | 1,069,600 |
| 2024-03-22 | 251.23 | 251.23 | 246.96 | 247.61 | 233.18 | 1,612,600 |
| 2024-03-21 | 248.47 | 250.53 | 247.42 | 248.95 | 234.44 | 1,858,000 |
| 2024-03-20 | 245.01 | 247.87 | 244.12 | 247.72 | 233.28 | 2,105,100 |
| 2024-03-19 | 242.57 | 244.32 | 241.29 | 244.13 | 229.90 | 1,864,200 |
| 2024-03-18 | 243.61 | 244.28 | 241.68 | 241.85 | 227.76 | 2,001,900 |
| 2024-03-15 | 242.98 | 243.83 | 238.83 | 242.09 | 227.98 | 11,912,100 |
| 2024-03-14 | 244.71 | 244.99 | 242.23 | 243.25 | 229.07 | 1,867,500 |
| 2024-03-13 | 244.67 | 245.26 | 243.07 | 244.21 | 229.98 | 1,559,000 |
| 2024-03-12 | 244.09 | 245.66 | 242.61 | 244.67 | 230.41 | 1,978,800 |
| 2024-03-11 | 243.23 | 244.53 | 241.70 | 244.09 | 229.86 | 1,477,100 |
| 2024-03-08 | 243.90 | 244.31 | 241.48 | 242.40 | 228.27 | 1,815,900 |
| 2024-03-07 | 243.76 | 245.97 | 243.25 | 244.25 | 230.02 | 2,445,400 |
| 2024-03-06 | 244.96 | 246.28 | 243.08 | 243.76 | 228.24 | 2,163,700 |
| 2024-03-05 | 246.35 | 246.66 | 242.58 | 244.00 | 228.46 | 2,433,300 |
| 2024-03-04 | 247.01 | 249.42 | 243.80 | 246.20 | 230.52 | 3,661,500 |
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.