Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	213.91	216.34	212.58	215.87	198.75	2,400,300
2023-03-17	216.30	217.03	212.58	213.22	196.31	8,927,500
2023-03-16	213.04	216.51	211.81	215.80	198.68	2,193,600
2023-03-15	212.07	213.31	210.04	213.25	196.34	2,538,000
2023-03-14	215.06	216.56	210.71	213.59	196.65	2,478,600
2023-03-13	212.82	217.51	212.27	213.55	196.61	2,236,200
2023-03-10	217.95	218.94	213.33	213.56	196.62	1,652,700
2023-03-09	221.74	222.38	218.81	218.98	201.61	1,772,600
2023-03-08	221.84	222.66	220.24	221.97	203.21	1,294,000
2023-03-07	224.40	225.58	220.44	221.28	202.58	1,923,300
2023-03-06	224.77	226.43	224.41	225.52	206.46	2,480,600
2023-03-03	223.12	225.13	222.75	224.75	205.76	2,013,000
2023-03-02	219.82	223.25	219.35	222.55	203.75	2,053,100
2023-03-01	220.15	220.88	217.82	219.56	201.01	1,387,800
2023-02-28	220.91	222.27	219.40	219.82	201.25	2,052,400
2023-02-27	223.00	224.24	221.17	221.60	202.88	1,254,200
2023-02-24	219.69	222.03	219.69	221.58	202.86	1,812,800
2023-02-23	223.91	224.04	220.36	222.78	203.96	1,435,700
2023-02-22	225.80	226.48	221.99	222.93	204.09	1,690,700
2023-02-21	226.69	228.34	223.66	224.68	205.70	1,896,900
2023-02-17	226.66	228.94	226.09	228.70	209.38	1,659,500
2023-02-16	226.00	228.82	225.02	227.48	208.26	1,992,900
2023-02-15	224.36	227.90	223.61	227.85	208.60	1,732,400
2023-02-14	226.83	227.36	223.12	224.59	205.61	1,581,400
2023-02-13	226.66	227.84	225.71	227.36	208.15	1,720,600
2023-02-10	223.03	226.74	223.03	225.82	206.74	2,278,200
2023-02-09	225.94	228.34	223.79	223.91	204.99	2,699,100
2023-02-08	224.85	226.96	222.99	223.98	205.05	1,643,600
2023-02-07	223.05	227.57	221.88	226.77	207.61	1,995,700
2023-02-06	223.63	226.03	222.80	223.47	204.59	1,375,800
2023-02-03	226.33	227.87	220.81	225.31	206.27	2,328,900
2023-02-02	226.86	229.15	224.57	228.99	209.64	2,953,500
2023-02-01	225.71	228.10	221.51	226.73	207.57	1,981,800
2023-01-31	223.73	226.53	222.99	225.81	206.73	2,788,700
2023-01-30	220.05	223.30	218.49	222.35	203.56	3,594,000
2023-01-27	224.50	225.88	220.21	220.80	202.14	4,945,200
2023-01-26	226.81	228.85	225.12	225.43	206.38	3,021,300
2023-01-25	234.25	234.25	223.66	228.01	208.74	3,694,900
2023-01-24	241.02	241.02	238.14	239.15	218.94	1,425,400
2023-01-23	236.48	241.86	235.44	240.96	220.60	1,654,700
2023-01-20	232.50	237.71	232.26	237.17	217.13	1,715,600
2023-01-19	232.80	234.93	232.20	233.32	213.61	1,646,100
2023-01-18	237.69	237.90	234.21	234.25	214.46	2,095,700
2023-01-17	243.79	244.35	236.14	236.78	216.77	2,972,800
2023-01-13	243.80	246.67	242.68	245.36	224.63	1,712,800
2023-01-12	244.36	245.93	242.58	244.26	223.62	1,170,000
2023-01-11	241.96	245.22	241.48	245.05	224.34	1,364,100
2023-01-10	239.01	241.01	237.46	240.78	220.44	969,400
2023-01-09	241.12	243.52	239.27	239.51	219.27	1,963,500
2023-01-06	235.98	242.51	235.05	240.16	219.87	1,771,700
2023-01-05	237.50	238.06	232.18	233.63	213.89	1,575,000
2023-01-04	240.17	241.37	236.92	238.78	218.60	1,368,100
2023-01-03	240.79	241.51	235.27	237.66	217.58	1,749,800
2022-12-30	239.70	240.20	236.05	238.86	218.68	1,042,600
2022-12-29	238.18	241.83	238.18	240.62	220.29	975,200
2022-12-28	241.35	242.74	237.72	237.85	217.75	1,045,300
2022-12-27	241.37	242.19	239.34	241.03	220.66	926,700
2022-12-23	237.92	241.65	236.59	240.94	220.58	1,049,600
2022-12-22	244.48	244.71	236.74	239.16	218.95	2,369,700
2022-12-21	245.92	247.56	244.13	247.04	226.17	1,341,300

← NewerPage 16 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.