Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	249.28	249.89	246.89	248.20	230.99	1,297,200
2023-09-08	251.28	251.39	248.86	249.37	232.08	1,191,000
2023-09-07	250.81	251.59	249.81	250.12	232.78	1,021,600
2023-09-06	252.58	252.67	249.90	251.05	232.48	1,311,000
2023-09-05	254.88	255.57	250.32	252.85	234.15	1,616,500
2023-09-01	254.79	256.76	254.05	255.75	236.83	1,491,300
2023-08-31	255.85	256.43	254.00	254.61	235.78	2,400,100
2023-08-30	254.78	256.19	253.64	254.93	236.07	1,587,500
2023-08-29	253.88	255.60	252.94	254.35	235.54	1,139,600
2023-08-28	254.90	255.78	253.34	254.39	235.57	813,600
2023-08-25	251.37	254.15	250.63	253.05	234.33	1,039,500
2023-08-24	251.87	253.63	249.68	249.80	231.32	1,132,600
2023-08-23	250.13	251.52	249.86	250.92	232.36	1,027,800
2023-08-22	250.88	252.03	248.91	249.53	231.07	926,100
2023-08-21	250.37	252.34	249.91	251.11	232.54	1,205,300
2023-08-18	249.16	251.76	248.63	251.05	232.48	2,044,300
2023-08-17	252.43	252.84	249.44	250.28	231.77	1,394,500
2023-08-16	250.92	252.98	250.35	250.90	232.34	1,275,300
2023-08-15	250.77	252.23	250.12	250.97	232.41	1,092,800
2023-08-14	253.15	254.31	250.99	251.96	233.32	1,113,200
2023-08-11	250.26	253.37	250.08	252.82	234.12	926,400
2023-08-10	251.67	254.13	249.78	250.56	232.03	1,153,700
2023-08-09	248.80	251.30	248.31	250.31	231.80	1,145,000
2023-08-08	249.49	250.70	247.26	248.34	229.97	1,068,600
2023-08-07	246.89	251.02	246.38	250.82	232.27	1,266,800
2023-08-04	249.07	249.26	245.37	245.76	227.58	1,237,800
2023-08-03	247.95	248.81	246.11	248.00	229.66	1,129,000
2023-08-02	245.05	248.32	245.05	247.36	229.06	1,809,100
2023-08-01	247.26	248.77	245.02	248.32	229.95	1,305,500
2023-07-31	250.60	250.60	245.84	247.26	228.97	2,052,000
2023-07-28	254.07	254.99	249.56	250.61	232.07	1,788,600
2023-07-27	254.75	256.84	249.64	250.88	232.32	2,677,400
2023-07-26	244.00	256.15	244.00	253.45	234.70	3,397,900
2023-07-25	238.61	241.07	238.14	240.48	222.69	1,936,500
2023-07-24	237.38	239.61	236.98	239.50	221.79	1,564,600
2023-07-21	238.69	239.82	237.53	237.69	220.11	4,661,000
2023-07-20	236.48	238.33	235.29	237.08	219.54	1,453,900
2023-07-19	235.18	238.53	235.11	237.33	219.78	1,818,800
2023-07-18	233.39	237.09	233.00	235.90	218.45	1,718,400
2023-07-17	228.26	234.44	228.26	233.72	216.43	1,700,800
2023-07-14	227.20	229.71	226.62	229.47	212.50	1,185,500
2023-07-13	225.24	227.61	224.61	227.16	210.36	1,192,100
2023-07-12	228.88	228.97	224.37	224.99	208.35	1,368,800
2023-07-11	224.84	226.64	223.62	226.38	209.64	1,278,200
2023-07-10	219.24	225.73	219.21	224.26	207.67	1,788,300
2023-07-07	219.82	221.35	218.52	218.74	202.56	1,678,400
2023-07-06	218.09	222.16	218.09	221.65	205.26	1,889,300
2023-07-05	218.11	220.20	217.22	219.70	203.45	1,113,000
2023-07-03	218.22	219.23	216.25	218.73	202.55	848,300
2023-06-30	217.52	220.55	217.47	219.79	203.53	1,781,800
2023-06-29	216.10	219.48	214.29	216.46	200.45	1,539,700
2023-06-28	215.15	216.48	213.73	215.61	199.66	1,725,600
2023-06-27	215.71	216.36	214.05	215.61	199.66	1,313,300
2023-06-26	212.92	216.30	212.82	215.54	199.60	1,169,600
2023-06-23	218.45	218.86	213.21	213.83	198.01	2,189,700
2023-06-22	220.15	222.27	218.83	220.40	204.10	1,279,700
2023-06-21	219.43	221.81	218.33	220.56	204.25	1,602,700
2023-06-20	221.47	222.28	219.90	220.28	203.99	1,779,400
2023-06-16	222.29	222.74	220.74	221.32	204.95	3,337,400
2023-06-15	216.31	221.56	215.60	220.97	204.63	1,911,100

← NewerPage 14 of 79 · 4,730 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.