Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	231.40	233.29	231.17	232.58	216.46	2,795,100
2023-12-01	229.64	233.31	229.23	232.94	216.79	1,647,700
2023-11-30	229.50	230.00	227.48	229.92	213.98	4,351,800
2023-11-29	229.84	231.06	228.84	229.16	213.27	1,291,200
2023-11-28	229.41	230.29	228.44	228.99	213.11	1,162,300
2023-11-27	230.20	230.37	228.19	229.16	213.27	1,551,600
2023-11-24	231.52	231.98	229.10	230.66	214.67	659,800
2023-11-22	232.70	233.75	229.80	231.15	215.12	1,439,200
2023-11-21	231.81	232.15	230.07	231.21	215.18	1,715,600
2023-11-20	228.64	232.44	228.44	231.71	215.65	1,403,700
2023-11-17	230.96	230.96	228.00	229.39	213.49	1,664,600
2023-11-16	231.71	233.30	227.25	229.91	213.97	1,588,400
2023-11-15	230.44	232.48	230.13	230.46	214.48	1,553,600
2023-11-14	229.64	231.22	228.78	230.42	214.45	1,297,600
2023-11-13	227.45	227.53	226.09	226.35	210.66	1,229,200
2023-11-10	228.12	229.19	226.34	228.49	212.65	1,429,600
2023-11-09	226.43	227.11	225.38	226.52	210.82	1,513,200
2023-11-08	224.06	226.47	223.28	225.48	209.85	1,389,200
2023-11-07	221.02	223.41	219.21	222.25	206.84	1,668,400
2023-11-06	219.43	220.96	218.63	220.54	205.25	1,127,100
2023-11-03	221.03	222.32	216.42	219.31	204.11	2,455,300
2023-11-02	211.63	218.75	211.52	218.56	203.41	2,262,700
2023-11-01	215.00	215.00	205.53	210.37	195.79	3,416,600
2023-10-31	216.67	218.95	215.25	218.22	203.09	2,557,200
2023-10-30	215.68	217.11	213.26	216.08	201.10	1,704,200
2023-10-27	218.33	218.58	213.90	214.84	199.95	2,070,000
2023-10-26	218.30	222.46	217.12	218.84	203.67	2,603,800
2023-10-25	229.65	230.06	217.00	218.33	203.19	4,914,400
2023-10-24	241.01	242.58	237.92	240.45	223.78	1,562,100
2023-10-23	241.68	243.63	240.82	241.16	224.44	1,162,400
2023-10-20	246.30	246.60	241.45	241.68	224.92	1,562,200
2023-10-19	248.08	249.50	245.64	246.08	229.02	1,156,800
2023-10-18	249.57	250.34	247.85	248.26	231.05	1,074,800
2023-10-17	250.40	250.41	248.05	249.33	232.04	1,054,600
2023-10-16	248.91	250.11	247.67	249.26	231.98	1,037,900
2023-10-13	248.50	249.54	245.34	247.50	230.34	1,443,800
2023-10-12	250.61	250.82	246.30	247.65	230.48	1,400,800
2023-10-11	249.66	249.92	247.42	249.46	232.17	1,134,400
2023-10-10	250.18	251.30	247.69	249.15	231.88	1,648,900
2023-10-09	245.78	250.42	245.30	250.18	232.84	1,022,800
2023-10-06	242.15	247.65	240.28	246.38	229.30	1,574,900
2023-10-05	244.51	244.92	241.10	243.36	226.49	935,300
2023-10-04	241.29	244.35	239.88	243.98	227.07	1,388,600
2023-10-03	238.91	240.56	238.28	240.42	223.75	1,216,600
2023-10-02	240.58	240.95	238.05	239.37	222.77	1,206,400
2023-09-29	244.00	244.00	239.63	240.58	223.90	1,337,000
2023-09-28	242.29	244.40	241.86	243.31	226.44	1,391,000
2023-09-27	238.00	243.60	236.83	242.63	225.81	2,256,300
2023-09-26	238.79	239.31	236.13	237.24	220.79	1,557,700
2023-09-25	239.86	240.53	238.04	240.02	223.38	1,077,200
2023-09-22	237.62	240.93	237.62	239.35	222.76	1,026,200
2023-09-21	242.63	243.09	238.62	238.72	222.17	1,260,100
2023-09-20	247.21	247.21	243.80	243.87	226.96	1,364,700
2023-09-19	246.44	247.05	243.97	245.84	228.80	1,030,700
2023-09-18	246.16	248.14	245.70	247.28	230.14	1,218,500
2023-09-15	248.44	248.91	244.69	245.31	228.30	2,898,800
2023-09-14	248.43	248.74	246.35	248.29	231.08	1,350,200
2023-09-13	247.44	249.13	246.95	247.81	230.63	1,364,400
2023-09-12	247.05	248.68	246.90	248.02	230.83	1,303,300
2023-09-11	249.28	249.89	246.89	248.20	230.99	1,297,200

← NewerPage 13 of 79 · 4,729 trading daysOlder →

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.