Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	210.33	213.05	209.18	210.04	190.54	2,227,000
2022-06-29	214.12	215.73	210.17	212.19	192.49	1,534,700
2022-06-28	218.72	220.40	213.91	214.06	194.19	1,412,800
2022-06-27	218.27	220.50	215.98	218.31	198.04	1,619,000
2022-06-24	212.09	218.85	211.97	218.79	198.48	1,912,000
2022-06-23	209.51	211.17	208.19	210.58	191.03	1,357,600
2022-06-22	204.51	209.78	203.98	207.40	188.15	1,505,600
2022-06-21	203.43	207.43	202.91	206.84	187.64	1,769,300
2022-06-17	199.44	201.48	196.61	200.28	181.69	3,328,300
2022-06-16	203.58	205.18	198.55	199.94	181.38	1,796,000
2022-06-15	205.98	210.14	203.66	207.15	187.92	1,784,500
2022-06-14	205.52	205.52	201.99	204.13	185.18	1,780,400
2022-06-13	206.88	208.94	204.10	204.76	185.75	1,796,100
2022-06-10	212.95	214.22	210.46	211.62	191.98	1,839,000
2022-06-09	218.48	221.01	215.56	215.70	195.68	1,080,400
2022-06-08	220.88	221.81	218.58	219.99	198.62	1,030,700
2022-06-07	217.82	222.74	217.82	222.28	200.69	1,081,000
2022-06-06	222.49	224.22	219.10	219.51	198.19	1,408,700
2022-06-03	222.67	222.89	219.50	220.68	199.25	1,445,000
2022-06-02	219.63	223.87	217.57	223.71	201.98	1,412,200
2022-06-01	224.03	224.70	218.93	219.32	198.02	1,398,700
2022-05-31	224.16	225.23	221.32	222.94	201.29	3,007,200
2022-05-27	220.00	224.71	219.64	224.66	202.84	1,464,600
2022-05-26	215.00	219.91	214.57	218.28	197.08	1,348,300
2022-05-25	212.18	214.70	211.34	213.90	193.13	1,339,500
2022-05-24	212.01	213.60	209.78	212.73	192.07	1,863,700
2022-05-23	211.29	213.09	209.73	212.96	192.28	1,488,200
2022-05-20	208.86	209.87	203.63	208.64	188.38	2,651,300
2022-05-19	208.08	209.55	205.54	206.85	186.76	1,617,900
2022-05-18	213.48	213.58	207.80	208.50	188.25	1,628,800
2022-05-17	211.80	215.58	210.86	214.96	194.08	1,836,500
2022-05-16	208.62	209.92	205.76	208.60	188.34	1,941,200
2022-05-13	209.27	209.98	206.87	208.79	188.51	2,390,800
2022-05-12	207.34	208.87	204.32	207.48	187.33	1,912,600
2022-05-11	210.64	214.03	207.77	208.53	188.28	2,111,100
2022-05-10	212.67	214.87	209.35	212.34	191.72	2,527,400
2022-05-09	214.04	215.23	209.14	209.79	189.42	2,602,600
2022-05-06	217.17	218.20	213.91	216.94	195.87	1,581,600
2022-05-05	228.29	228.29	216.15	218.56	197.33	2,103,500
2022-05-04	221.82	229.42	220.31	228.88	206.65	1,631,500
2022-05-03	219.97	222.95	219.13	221.54	200.02	1,957,300
2022-05-02	219.79	222.04	215.13	219.32	198.02	2,283,200
2022-04-29	228.68	229.16	217.48	218.18	196.99	2,621,400
2022-04-28	229.22	231.69	227.58	229.68	207.37	2,248,200
2022-04-27	225.00	232.78	223.48	228.00	205.86	2,292,300
2022-04-26	224.64	227.22	222.17	222.28	200.69	2,175,600
2022-04-25	223.17	227.41	221.71	227.06	205.01	1,810,300
2022-04-22	230.59	232.20	223.30	223.52	201.81	1,622,300
2022-04-21	233.37	235.25	229.57	230.18	207.83	1,343,100
2022-04-20	231.77	233.12	231.09	232.62	210.03	1,545,700
2022-04-19	227.20	230.46	225.39	229.60	207.30	2,263,300
2022-04-18	228.00	229.78	225.30	227.20	205.13	2,253,000
2022-04-14	233.74	234.67	228.62	229.20	206.94	2,213,600
2022-04-13	231.85	234.17	231.78	233.74	211.04	1,566,200
2022-04-12	234.26	234.93	230.60	231.06	208.62	1,703,600
2022-04-11	237.73	238.72	230.58	230.96	208.53	2,087,400
2022-04-08	238.38	239.68	236.77	237.71	214.62	1,469,300
2022-04-07	236.58	239.56	236.55	238.50	215.34	2,141,700
2022-04-06	235.69	239.05	235.38	237.79	214.70	2,308,600
2022-04-05	234.93	240.63	234.55	238.00	214.89	2,519,300

← NewerPage 19 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.