Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	242.99	244.80	240.40	242.88	241.34	2,009,400
2026-07-22	249.25	249.25	241.65	243.12	241.57	2,011,300
2026-07-21	250.73	253.35	246.02	246.22	244.65	2,842,500
2026-07-20	254.31	256.01	251.01	255.24	253.62	2,776,100
2026-07-17	257.98	261.31	251.45	255.27	253.65	2,675,800
2026-07-16	252.23	257.36	251.93	256.56	254.93	2,661,700
2026-07-15	246.74	251.06	245.47	247.47	245.90	1,872,800
2026-07-14	244.96	247.81	243.29	246.44	244.87	2,191,100
2026-07-13	244.33	251.64	243.78	251.05	249.45	2,573,400
2026-07-10	243.59	244.30	240.21	241.92	240.38	1,243,000
2026-07-09	237.42	241.51	235.19	241.28	239.75	2,272,500
2026-07-08	245.19	245.19	240.76	241.37	239.84	1,688,700
2026-07-07	244.04	248.42	244.04	245.60	244.04	1,735,700
2026-07-06	243.38	243.38	237.42	239.49	237.97	1,998,200
2026-07-02	236.34	243.03	236.00	242.27	240.73	2,492,600
2026-07-01	228.93	236.83	228.28	235.73	234.23	2,988,400
2026-06-30	223.26	225.87	222.10	223.95	222.53	3,583,800
2026-06-29	226.55	226.70	223.03	224.97	223.54	2,023,900
2026-06-26	218.22	224.22	217.65	223.55	222.13	8,663,700
2026-06-25	219.48	225.29	216.04	216.31	214.93	2,286,300
2026-06-24	221.30	223.39	218.41	219.86	218.46	2,695,200
2026-06-23	220.79	220.93	217.89	220.50	219.10	2,550,800
2026-06-22	216.04	218.32	213.80	214.60	213.24	2,998,900
2026-06-18	218.34	220.03	215.30	218.41	217.02	6,501,700
2026-06-17	220.16	224.04	216.79	218.76	217.37	2,743,800
2026-06-16	224.69	225.79	220.22	222.00	220.59	2,615,400
2026-06-15	224.36	226.54	222.33	223.22	221.80	2,314,700
2026-06-12	224.18	227.20	221.84	226.21	224.77	2,189,800
2026-06-11	228.60	230.87	225.59	225.77	222.65	2,747,600
2026-06-10	230.81	233.20	228.42	231.10	227.90	2,155,100
2026-06-09	226.61	231.59	225.38	231.17	227.97	2,088,900
2026-06-08	231.07	231.61	228.77	229.08	225.91	1,620,100
2026-06-05	233.08	234.85	231.18	231.95	228.74	2,980,400
2026-06-04	234.36	237.11	230.07	231.31	228.11	2,319,000
2026-06-03	228.87	229.93	225.00	227.75	224.60	2,728,900
2026-06-02	229.50	231.89	225.21	231.18	227.98	3,550,500
2026-06-01	223.96	234.73	223.95	233.74	230.50	3,970,100
2026-05-29	218.09	224.16	218.01	221.84	218.77	3,377,700
2026-05-28	215.60	221.10	215.60	219.86	216.82	1,784,700
2026-05-27	218.63	221.37	216.72	217.65	214.64	2,061,600
2026-05-26	221.84	223.48	218.28	218.35	215.33	2,374,400
2026-05-22	220.32	226.46	220.18	225.31	222.19	2,282,600
2026-05-21	219.03	220.59	216.62	220.08	217.03	2,248,900
2026-05-20	218.22	221.02	215.34	220.69	217.64	2,846,700
2026-05-19	222.94	227.43	220.33	220.44	217.39	3,575,800
2026-05-18	215.30	223.31	215.13	222.94	219.85	3,256,700
2026-05-15	210.10	214.92	210.10	214.48	211.51	2,921,800
2026-05-14	208.63	211.24	207.07	208.37	205.49	2,818,300
2026-05-13	211.47	212.48	204.56	208.63	205.74	3,251,500
2026-05-12	213.78	215.81	211.13	213.81	210.85	4,018,000
2026-05-11	211.26	213.13	209.98	211.67	208.74	2,260,100
2026-05-08	212.69	213.56	208.62	213.00	210.05	2,804,100
2026-05-07	206.05	215.09	206.05	214.09	211.13	3,462,500
2026-05-06	208.41	209.21	205.70	207.20	204.33	2,237,600
2026-05-05	210.03	211.23	206.74	210.60	207.69	2,113,900
2026-05-04	213.12	216.10	210.63	211.32	208.40	2,986,700
2026-05-01	215.02	216.55	209.12	214.21	211.25	2,621,700
2026-04-30	212.65	215.06	210.30	211.94	209.01	4,253,600
2026-04-29	207.78	215.17	205.06	215.06	212.08	4,441,600
2026-04-28	199.69	201.52	197.60	199.17	196.41	3,644,100

← NewerPage 2 of 79 · 4,728 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.