Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	244.88	245.31	241.64	243.91	223.30	1,445,900
2022-12-19	245.31	247.10	243.66	245.06	224.35	1,810,400
2022-12-16	246.25	247.92	244.44	247.05	226.18	4,051,700
2022-12-15	256.96	257.70	248.08	248.79	227.77	1,843,200
2022-12-14	262.49	265.46	258.68	260.08	238.10	1,863,100
2022-12-13	273.89	274.92	261.10	262.20	240.05	2,086,100
2022-12-12	258.66	264.98	256.87	264.43	242.09	1,277,600
2022-12-09	260.17	260.38	256.95	257.20	235.47	1,991,400
2022-12-08	258.37	261.02	258.20	260.05	238.08	1,197,200
2022-12-07	259.23	259.81	257.33	259.22	236.17	1,265,500
2022-12-06	264.28	264.67	257.05	258.53	235.54	1,371,300
2022-12-05	266.55	267.00	263.46	264.39	240.88	1,256,000
2022-12-02	263.11	270.88	263.11	269.90	245.90	1,807,000
2022-12-01	267.06	269.40	263.91	267.95	244.13	1,449,900
2022-11-30	257.08	264.95	254.64	264.14	240.66	4,155,500
2022-11-29	257.15	258.71	255.43	257.06	234.20	1,131,700
2022-11-28	263.49	264.35	257.60	258.33	235.36	1,465,700
2022-11-25	263.60	264.94	261.96	263.95	240.48	594,700
2022-11-23	261.96	264.00	260.24	262.58	239.23	1,386,300
2022-11-22	259.83	262.54	258.06	261.97	238.68	1,267,400
2022-11-21	257.90	260.43	256.15	257.60	234.70	1,243,600
2022-11-18	256.40	257.82	253.82	256.02	233.26	1,806,600
2022-11-17	250.94	255.00	249.75	253.55	231.01	1,116,700
2022-11-16	254.65	256.72	253.05	253.62	231.07	1,430,800
2022-11-15	250.69	254.94	248.90	253.32	230.80	1,517,300
2022-11-14	248.99	252.76	248.36	250.08	227.85	1,556,600
2022-11-11	254.21	255.96	247.43	249.23	227.07	2,126,800
2022-11-10	251.18	255.67	247.58	254.88	232.22	2,672,800
2022-11-09	243.65	245.60	240.01	240.38	219.01	1,242,900
2022-11-08	240.94	248.45	240.12	245.04	223.25	1,724,200
2022-11-07	238.52	241.23	236.32	240.41	219.04	1,250,400
2022-11-04	238.82	239.58	232.08	236.86	215.80	1,468,600
2022-11-03	234.53	239.86	233.39	236.10	215.11	1,987,000
2022-11-02	243.64	247.75	237.34	237.44	216.33	1,592,400
2022-11-01	242.34	244.31	240.88	243.64	221.98	1,522,600
2022-10-31	240.59	242.39	239.46	241.70	220.21	1,711,400
2022-10-28	236.05	243.22	235.57	242.64	221.07	1,589,200
2022-10-27	235.33	238.26	233.71	234.97	214.08	1,806,100
2022-10-26	246.03	246.30	233.88	235.14	214.23	2,942,400
2022-10-25	235.32	238.40	235.32	237.76	216.62	2,216,200
2022-10-24	235.30	238.38	233.45	236.91	215.85	1,731,700
2022-10-21	228.94	233.17	227.42	232.74	212.05	2,112,100
2022-10-20	233.60	234.70	228.88	229.48	209.08	1,314,300
2022-10-19	231.24	234.19	230.22	233.24	212.50	1,631,000
2022-10-18	236.75	239.26	232.77	235.02	214.12	1,619,100
2022-10-17	230.33	233.56	229.88	233.08	212.36	2,123,100
2022-10-14	232.60	233.21	225.42	225.91	205.82	2,166,300
2022-10-13	219.58	231.31	218.80	229.90	209.46	1,919,300
2022-10-12	227.26	227.42	224.02	224.11	204.18	1,215,200
2022-10-11	228.18	228.69	225.11	226.27	206.15	1,449,600
2022-10-10	227.86	230.30	226.17	228.69	208.36	1,081,300
2022-10-07	231.95	232.72	225.91	227.12	206.93	2,068,400
2022-10-06	239.38	240.97	234.60	234.89	214.01	1,497,700
2022-10-05	235.43	241.13	234.05	239.05	217.80	1,659,100
2022-10-04	234.97	237.96	234.41	236.62	215.58	1,941,000
2022-10-03	228.35	233.47	227.69	232.25	211.60	1,784,200
2022-09-30	227.77	229.69	225.94	226.19	206.08	2,875,300
2022-09-29	230.81	230.83	225.33	227.75	207.50	2,020,500
2022-09-28	229.23	233.34	227.13	231.95	211.33	2,337,900
2022-09-27	230.41	231.95	225.53	227.62	207.38	1,872,700

← NewerPage 17 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.