Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	221.50	222.15	215.30	216.09	200.11	2,116,800
2023-06-13	218.93	220.61	218.54	220.49	204.18	1,345,100
2023-06-12	215.23	218.60	214.48	218.36	202.21	1,348,200
2023-06-09	214.33	215.68	213.48	215.22	199.30	1,295,900
2023-06-08	215.39	215.70	213.48	215.19	199.27	1,338,700
2023-06-07	216.25	216.63	214.72	216.47	199.30	1,652,500
2023-06-06	217.20	217.96	215.23	216.74	199.55	1,252,600
2023-06-05	217.05	217.27	215.61	216.24	199.09	1,205,400
2023-06-02	212.70	216.94	211.41	216.52	199.35	1,449,200
2023-06-01	210.39	212.17	208.66	211.81	195.01	1,963,200
2023-05-31	210.45	210.51	206.17	208.99	192.41	7,408,400
2023-05-30	212.66	213.00	207.72	210.12	193.46	1,916,600
2023-05-26	211.41	212.96	209.92	212.48	195.63	2,143,600
2023-05-25	211.81	212.10	208.81	210.40	193.71	2,066,000
2023-05-24	215.73	215.99	213.91	214.00	197.03	1,434,100
2023-05-23	216.00	216.50	215.04	215.55	198.45	1,942,900
2023-05-22	216.86	217.40	215.21	216.53	199.36	1,521,600
2023-05-19	216.64	217.54	215.26	216.18	199.03	1,504,200
2023-05-18	213.30	215.79	213.01	215.43	198.34	1,598,100
2023-05-17	213.74	214.99	212.37	213.96	196.99	1,257,300
2023-05-16	213.51	213.87	211.89	212.34	195.50	1,706,800
2023-05-15	212.24	214.57	212.00	214.39	197.39	893,400
2023-05-12	210.76	212.95	210.75	212.74	195.87	1,257,000
2023-05-11	213.76	214.52	209.14	209.81	193.17	1,935,100
2023-05-10	215.04	215.98	212.06	215.01	197.96	1,007,900
2023-05-09	213.93	214.26	212.15	213.66	196.71	1,204,400
2023-05-08	216.37	216.49	213.56	214.27	197.28	1,001,600
2023-05-05	215.15	217.55	213.94	215.48	198.39	1,455,100
2023-05-04	216.54	216.67	213.11	213.81	196.85	1,241,500
2023-05-03	218.05	219.61	215.96	215.98	198.85	1,604,900
2023-05-02	220.74	221.53	214.74	216.54	199.37	1,775,500
2023-05-01	219.23	222.55	218.85	221.12	203.58	1,699,700
2023-04-28	216.49	220.06	215.80	220.00	202.55	2,427,800
2023-04-27	211.99	216.96	211.40	216.16	199.02	2,180,900
2023-04-26	203.13	212.66	201.46	210.83	194.11	3,217,600
2023-04-25	214.88	214.88	211.64	211.69	194.90	2,161,700
2023-04-24	215.88	216.79	214.79	215.47	198.38	1,332,200
2023-04-21	215.98	215.98	213.81	215.21	198.14	1,093,000
2023-04-20	215.74	216.57	214.36	215.62	198.52	1,117,800
2023-04-19	216.93	218.12	216.67	217.04	199.83	863,000
2023-04-18	218.68	219.47	216.62	217.32	200.08	932,100
2023-04-17	216.23	218.23	215.73	218.16	200.86	1,648,300
2023-04-14	216.22	218.00	213.79	215.70	198.59	1,224,100
2023-04-13	215.87	217.64	214.48	217.25	200.02	1,293,900
2023-04-12	215.80	217.20	214.89	215.61	198.51	1,654,700
2023-04-11	214.34	215.46	213.29	215.21	198.14	1,370,800
2023-04-10	214.11	214.76	213.02	214.22	197.23	1,181,400
2023-04-06	213.18	216.37	212.58	216.11	198.97	1,966,600
2023-04-05	213.41	214.56	211.32	213.17	196.26	2,223,900
2023-04-04	216.16	216.97	212.19	214.04	197.06	2,384,900
2023-04-03	218.54	219.05	215.14	216.81	199.61	2,592,000
2023-03-31	220.92	222.77	219.81	222.63	204.97	1,782,800
2023-03-30	220.57	221.80	218.74	219.49	202.08	1,408,600
2023-03-29	216.11	220.75	215.00	219.90	202.46	1,724,400
2023-03-28	214.58	215.92	212.85	214.15	197.17	1,130,100
2023-03-27	214.95	216.31	214.10	214.36	197.36	1,627,100
2023-03-24	213.92	214.49	211.41	214.13	197.15	1,720,500
2023-03-23	213.70	216.91	212.14	213.62	196.68	1,893,900
2023-03-22	218.54	219.16	213.14	213.26	196.35	1,723,100
2023-03-21	216.52	218.56	215.18	218.10	200.80	2,230,500

← NewerPage 15 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.