Automatic Data Processing Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 249.43 | 250.18 | 248.33 | 249.69 | 233.79 | 2,091,000 |
| 2024-02-29 | 253.70 | 253.81 | 250.16 | 251.13 | 235.14 | 2,796,700 |
| 2024-02-28 | 250.56 | 251.91 | 250.15 | 251.56 | 235.54 | 1,508,100 |
| 2024-02-27 | 253.15 | 253.30 | 250.21 | 251.31 | 235.30 | 1,241,800 |
| 2024-02-26 | 256.57 | 256.57 | 253.48 | 253.55 | 237.40 | 1,141,300 |
| 2024-02-23 | 255.24 | 256.21 | 254.96 | 255.87 | 239.57 | 1,306,600 |
| 2024-02-22 | 254.07 | 255.75 | 253.51 | 254.76 | 238.53 | 1,692,900 |
| 2024-02-21 | 253.56 | 254.02 | 251.53 | 253.92 | 237.75 | 1,146,400 |
| 2024-02-20 | 253.40 | 254.52 | 252.54 | 252.94 | 236.83 | 1,439,300 |
| 2024-02-16 | 251.75 | 254.36 | 250.64 | 252.97 | 236.86 | 2,099,100 |
| 2024-02-15 | 251.60 | 252.82 | 251.13 | 252.05 | 236.00 | 1,387,600 |
| 2024-02-14 | 250.10 | 251.26 | 249.06 | 250.90 | 234.92 | 1,131,500 |
| 2024-02-13 | 250.45 | 250.50 | 247.87 | 249.59 | 233.69 | 1,827,900 |
| 2024-02-12 | 249.75 | 250.78 | 249.40 | 250.07 | 234.14 | 1,260,500 |
| 2024-02-09 | 250.89 | 251.00 | 248.87 | 249.99 | 234.07 | 1,243,300 |
| 2024-02-08 | 249.99 | 251.19 | 248.40 | 251.08 | 235.09 | 1,330,900 |
| 2024-02-07 | 251.83 | 252.37 | 249.70 | 250.27 | 234.33 | 1,460,700 |
| 2024-02-06 | 249.40 | 251.80 | 248.52 | 250.81 | 234.84 | 1,690,500 |
| 2024-02-05 | 248.59 | 248.84 | 246.09 | 248.28 | 232.47 | 1,733,200 |
| 2024-02-02 | 247.58 | 249.83 | 246.73 | 248.81 | 232.96 | 2,223,000 |
| 2024-02-01 | 245.00 | 247.25 | 241.97 | 247.08 | 231.34 | 2,008,000 |
| 2024-01-31 | 246.41 | 251.22 | 244.00 | 245.78 | 230.13 | 4,436,100 |
| 2024-01-30 | 235.93 | 238.84 | 235.11 | 238.59 | 223.39 | 2,024,100 |
| 2024-01-29 | 234.44 | 237.71 | 234.38 | 237.71 | 222.57 | 2,165,100 |
| 2024-01-26 | 237.76 | 237.76 | 235.50 | 236.10 | 221.06 | 1,677,900 |
| 2024-01-25 | 239.24 | 240.75 | 236.26 | 236.72 | 221.64 | 1,993,300 |
| 2024-01-24 | 241.41 | 241.59 | 238.18 | 238.44 | 223.25 | 1,744,500 |
| 2024-01-23 | 239.40 | 240.50 | 238.43 | 240.36 | 225.05 | 1,245,100 |
| 2024-01-22 | 238.08 | 240.26 | 237.92 | 239.40 | 224.15 | 1,761,200 |
| 2024-01-19 | 236.70 | 239.22 | 234.64 | 238.24 | 223.07 | 1,822,100 |
| 2024-01-18 | 235.06 | 236.68 | 234.16 | 236.08 | 221.04 | 1,182,700 |
| 2024-01-17 | 236.14 | 237.26 | 234.45 | 235.39 | 220.40 | 1,409,300 |
| 2024-01-16 | 235.13 | 235.89 | 233.29 | 235.28 | 220.30 | 1,288,800 |
| 2024-01-12 | 236.65 | 237.40 | 234.06 | 235.95 | 220.92 | 932,200 |
| 2024-01-11 | 235.35 | 235.80 | 232.35 | 235.34 | 220.35 | 1,545,200 |
| 2024-01-10 | 234.96 | 236.12 | 234.44 | 235.29 | 220.30 | 1,218,000 |
| 2024-01-09 | 235.00 | 236.99 | 234.73 | 235.22 | 220.24 | 1,135,000 |
| 2024-01-08 | 235.55 | 237.16 | 234.94 | 236.76 | 221.68 | 1,678,500 |
| 2024-01-05 | 232.64 | 235.43 | 232.45 | 235.21 | 220.23 | 1,765,400 |
| 2024-01-04 | 233.99 | 235.35 | 233.41 | 233.66 | 218.78 | 2,145,400 |
| 2024-01-03 | 233.63 | 234.22 | 231.67 | 232.51 | 217.70 | 1,831,500 |
| 2024-01-02 | 233.38 | 233.85 | 231.89 | 233.42 | 218.55 | 1,955,400 |
| 2023-12-29 | 232.43 | 233.44 | 231.86 | 232.97 | 218.13 | 1,020,200 |
| 2023-12-28 | 232.12 | 233.37 | 231.38 | 232.49 | 217.68 | 1,141,000 |
| 2023-12-27 | 231.89 | 232.75 | 230.96 | 231.61 | 216.86 | 925,600 |
| 2023-12-26 | 231.59 | 233.02 | 230.38 | 232.54 | 217.73 | 1,028,900 |
| 2023-12-22 | 228.99 | 231.63 | 228.50 | 230.97 | 216.26 | 1,231,900 |
| 2023-12-21 | 232.00 | 232.00 | 227.12 | 228.99 | 214.41 | 1,744,800 |
| 2023-12-20 | 233.51 | 235.46 | 232.01 | 232.23 | 217.44 | 1,654,400 |
| 2023-12-19 | 234.96 | 235.85 | 233.40 | 233.70 | 218.82 | 1,394,000 |
| 2023-12-18 | 236.34 | 236.48 | 233.99 | 234.85 | 219.89 | 1,492,600 |
| 2023-12-15 | 235.89 | 237.18 | 233.69 | 234.14 | 219.23 | 5,260,500 |
| 2023-12-14 | 240.19 | 240.22 | 235.29 | 235.97 | 220.94 | 2,361,000 |
| 2023-12-13 | 237.27 | 239.26 | 235.57 | 239.22 | 223.98 | 1,579,800 |
| 2023-12-12 | 235.00 | 236.69 | 233.16 | 236.68 | 221.61 | 1,905,100 |
| 2023-12-11 | 231.32 | 235.26 | 230.86 | 233.29 | 218.43 | 1,981,500 |
| 2023-12-08 | 229.19 | 232.59 | 228.27 | 229.27 | 214.67 | 1,772,400 |
| 2023-12-07 | 231.50 | 232.72 | 229.40 | 229.99 | 215.34 | 1,758,400 |
| 2023-12-06 | 232.19 | 232.99 | 230.23 | 232.35 | 216.24 | 1,676,900 |
| 2023-12-05 | 232.53 | 232.89 | 229.86 | 231.56 | 215.51 | 1,665,900 |
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.