Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	229.97	232.40	227.82	228.64	208.31	1,686,600
2022-09-23	230.24	230.88	227.69	230.28	209.81	1,952,500
2022-09-22	229.85	232.49	228.85	230.47	209.98	1,628,300
2022-09-21	235.61	237.09	230.34	230.42	209.93	1,430,500
2022-09-20	234.47	234.69	231.63	233.54	212.78	1,746,600
2022-09-19	230.82	235.82	230.81	235.72	214.76	1,471,700
2022-09-16	229.92	234.28	228.24	233.64	212.87	2,719,700
2022-09-15	233.55	234.76	229.59	230.71	210.20	2,096,500
2022-09-14	236.00	236.71	232.64	234.48	213.63	2,532,200
2022-09-13	239.94	241.10	234.22	235.06	214.16	2,602,600
2022-09-12	245.08	245.75	243.31	243.95	222.26	1,651,200
2022-09-09	243.17	245.08	241.11	244.30	222.58	2,076,100
2022-09-08	236.69	242.07	235.78	241.94	220.43	1,702,700
2022-09-07	237.07	242.30	236.76	241.72	219.28	2,055,800
2022-09-06	238.39	240.43	236.73	238.14	216.03	2,179,500
2022-09-02	245.28	247.00	237.09	238.48	216.34	2,449,100
2022-09-01	243.09	246.10	242.13	245.96	223.13	1,298,200
2022-08-31	248.17	248.35	243.56	244.41	221.72	2,088,300
2022-08-30	248.78	248.90	244.13	245.59	222.79	1,254,400
2022-08-29	248.96	250.92	247.53	248.88	225.78	1,177,900
2022-08-26	258.50	258.78	250.20	250.48	227.23	1,718,800
2022-08-25	256.68	258.36	255.75	258.21	234.24	942,600
2022-08-24	256.19	257.34	255.25	256.14	232.36	864,300
2022-08-23	256.15	257.07	255.00	255.77	232.03	1,052,500
2022-08-22	259.00	259.00	255.45	256.38	232.58	1,373,400
2022-08-19	259.30	260.35	258.70	259.82	235.70	2,210,100
2022-08-18	260.37	261.59	259.55	260.94	236.72	1,048,900
2022-08-17	258.46	261.54	257.93	260.69	236.49	1,186,600
2022-08-16	258.23	260.65	257.72	260.04	235.90	1,100,900
2022-08-15	255.47	259.92	255.04	259.71	235.60	1,069,000
2022-08-12	251.80	257.16	251.00	256.78	232.94	1,258,400
2022-08-11	252.65	253.30	249.98	250.23	227.00	1,577,400
2022-08-10	254.95	255.00	251.01	252.47	229.03	1,608,900
2022-08-09	248.74	251.57	247.36	249.80	226.61	1,070,400
2022-08-08	249.62	251.38	247.27	248.61	225.53	1,094,000
2022-08-05	241.08	247.44	241.08	247.20	224.25	1,168,800
2022-08-04	244.69	244.99	242.29	243.99	221.34	1,195,400
2022-08-03	241.23	245.57	240.06	244.32	221.64	1,247,800
2022-08-02	241.76	242.59	238.70	240.62	218.28	1,127,300
2022-08-01	240.11	242.51	239.56	241.32	218.92	1,214,400
2022-07-29	239.76	242.04	237.81	241.12	218.74	1,815,600
2022-07-28	235.00	240.27	233.03	239.48	217.25	1,834,700
2022-07-27	219.94	234.69	218.59	234.04	212.31	2,880,100
2022-07-26	218.15	220.00	216.36	217.91	197.68	1,559,500
2022-07-25	221.00	221.22	216.85	218.38	198.11	872,700
2022-07-22	219.11	222.37	218.77	220.34	199.89	1,647,800
2022-07-21	215.74	218.38	214.72	218.09	197.84	2,369,000
2022-07-20	218.46	219.06	214.65	216.05	195.99	2,229,600
2022-07-19	214.25	219.39	213.22	218.95	198.62	1,702,600
2022-07-18	214.28	215.61	210.50	211.31	191.69	1,237,000
2022-07-15	213.34	215.03	212.98	214.13	194.25	1,139,500
2022-07-14	208.61	211.79	206.87	211.20	191.59	954,200
2022-07-13	209.07	213.05	208.10	211.07	191.48	1,079,100
2022-07-12	215.76	217.26	211.30	212.29	192.58	1,262,500
2022-07-11	216.89	217.43	214.25	214.89	194.94	1,136,700
2022-07-08	215.10	217.85	214.71	217.27	197.10	1,153,300
2022-07-07	217.35	218.32	215.74	216.52	196.42	1,710,100
2022-07-06	213.97	218.85	213.38	217.26	197.09	1,351,300
2022-07-05	210.64	212.51	205.61	212.48	192.76	1,455,600
2022-07-01	209.94	213.52	209.10	213.23	193.44	1,552,900

← NewerPage 18 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.