Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	233.76	236.13	233.37	235.18	212.34	1,962,700
2022-04-01	228.27	233.90	227.09	233.50	210.82	1,934,800
2022-03-31	229.18	232.07	227.53	227.54	205.44	3,306,800
2022-03-30	223.68	228.52	222.64	227.76	205.64	1,628,800
2022-03-29	222.86	225.44	222.00	224.95	203.10	1,560,800
2022-03-28	219.09	220.67	218.12	220.65	199.22	1,202,800
2022-03-25	217.71	219.07	216.53	219.04	197.77	1,249,800
2022-03-24	213.84	217.09	212.71	216.95	195.88	1,153,300
2022-03-23	215.78	215.79	212.47	212.57	191.93	1,120,200
2022-03-22	212.66	215.55	211.37	215.21	194.31	1,893,900
2022-03-21	214.25	215.28	210.36	212.53	191.89	2,064,500
2022-03-18	213.92	217.47	212.23	214.69	193.84	6,168,400
2022-03-17	211.72	214.00	211.35	213.92	193.14	1,453,700
2022-03-16	212.99	214.56	207.86	212.46	191.83	2,086,300
2022-03-15	210.00	212.88	208.62	212.31	191.69	2,220,200
2022-03-14	207.57	209.72	206.21	207.00	186.90	2,064,100
2022-03-11	210.63	212.35	206.70	207.27	187.14	1,664,800
2022-03-10	206.51	210.12	205.01	209.43	189.09	2,399,300
2022-03-09	210.33	211.14	206.07	209.70	188.40	1,791,600
2022-03-08	207.84	213.06	204.94	205.38	184.51	2,326,300
2022-03-07	207.72	211.80	206.47	208.39	187.22	2,535,500
2022-03-04	203.57	208.61	202.62	208.46	187.28	1,492,300
2022-03-03	208.86	209.61	203.97	204.70	183.90	2,192,200
2022-03-02	202.95	207.33	202.22	206.29	185.33	1,674,600
2022-03-01	203.54	204.55	201.15	202.31	181.76	1,503,200
2022-02-28	203.43	204.87	201.19	204.44	183.67	2,234,600
2022-02-25	201.03	204.54	199.82	204.36	183.60	1,336,400
2022-02-24	193.50	200.71	192.26	200.22	179.88	1,965,400
2022-02-23	200.99	202.08	195.88	196.29	176.35	1,646,700
2022-02-22	200.45	202.45	198.45	199.90	179.59	1,690,200
2022-02-18	200.05	202.08	199.20	200.45	180.09	2,744,400
2022-02-17	202.91	203.73	199.99	200.46	180.09	1,600,700
2022-02-16	203.41	205.23	201.34	204.24	183.49	1,833,900
2022-02-15	204.48	204.81	202.55	204.02	183.29	1,412,000
2022-02-14	204.38	204.70	199.69	201.98	181.46	1,899,600
2022-02-11	206.40	207.40	203.69	203.79	183.09	2,678,700
2022-02-10	207.25	208.31	204.18	205.54	184.66	2,270,600
2022-02-09	210.47	211.39	209.27	211.16	189.71	2,078,700
2022-02-08	204.71	208.90	204.00	208.41	187.24	1,503,800
2022-02-07	206.89	207.98	205.24	205.98	185.05	1,581,900
2022-02-04	203.89	207.33	201.23	206.25	185.30	2,016,400
2022-02-03	204.33	207.65	203.86	205.13	184.29	1,938,000
2022-02-02	205.56	208.32	205.22	207.90	186.78	2,149,900
2022-02-01	206.48	207.26	202.58	205.56	184.68	2,122,700
2022-01-31	199.34	207.36	198.09	206.17	185.22	3,113,300
2022-01-28	196.94	199.29	192.69	199.27	179.02	2,261,800
2022-01-27	198.25	200.58	194.56	196.42	176.46	3,526,600
2022-01-26	205.49	208.27	196.54	197.46	177.40	5,686,900
2022-01-25	213.09	218.69	212.74	216.88	194.85	2,487,300
2022-01-24	215.88	219.37	211.03	218.24	196.07	2,981,600
2022-01-21	220.57	221.73	216.83	217.13	195.07	2,164,400
2022-01-20	226.60	228.38	219.73	220.31	197.93	2,051,800
2022-01-19	227.64	229.45	224.73	224.83	201.99	1,613,900
2022-01-18	226.00	227.82	222.76	226.44	203.43	1,939,500
2022-01-14	229.94	231.34	226.93	228.75	205.51	1,562,900
2022-01-13	234.86	236.05	231.31	231.93	208.37	1,110,600
2022-01-12	235.13	236.13	233.21	234.63	210.79	1,202,500
2022-01-11	233.66	235.42	230.10	235.28	211.38	1,293,000
2022-01-10	236.34	237.92	231.93	232.89	209.23	1,929,300
2022-01-07	240.78	241.24	238.73	238.84	214.57	1,462,000

← NewerPage 20 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.