Automatic Data Processing Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	242.46	244.69	240.63	241.39	216.87	1,946,500
2022-01-05	244.58	246.49	242.83	243.06	218.37	2,181,200
2022-01-04	243.18	247.04	243.18	245.15	220.24	2,124,400
2022-01-03	245.06	247.47	241.43	244.01	219.22	1,397,000
2021-12-31	245.45	247.75	244.59	246.58	221.53	884,200
2021-12-30	248.25	248.33	245.36	245.56	220.61	753,300
2021-12-29	247.54	248.96	244.70	248.01	222.81	936,800
2021-12-28	246.27	246.91	245.43	246.07	221.07	924,400
2021-12-27	243.10	246.71	242.51	246.29	221.27	1,020,700
2021-12-23	237.92	243.76	237.87	242.00	217.41	1,532,500
2021-12-22	231.83	237.76	231.66	237.62	213.48	1,340,600
2021-12-21	231.23	232.18	229.26	231.95	208.38	1,105,400
2021-12-20	226.48	229.62	225.15	229.36	206.06	1,137,800
2021-12-17	230.15	232.85	228.73	229.41	206.10	2,452,100
2021-12-16	233.92	234.55	231.04	231.85	208.29	1,597,200
2021-12-15	229.45	234.06	229.40	233.92	210.15	1,536,400
2021-12-14	233.85	234.70	227.68	229.72	206.38	1,501,300
2021-12-13	236.34	237.29	234.79	235.02	211.14	1,638,900
2021-12-10	234.04	236.86	233.45	236.73	212.68	1,276,100
2021-12-09	233.26	233.91	231.59	232.74	209.09	1,326,200
2021-12-08	233.27	235.65	232.20	234.30	209.56	1,045,700
2021-12-07	234.95	236.14	233.24	235.13	210.30	1,753,400
2021-12-06	232.38	233.32	230.68	232.20	207.68	2,289,600
2021-12-03	232.20	233.15	227.76	229.89	205.62	1,561,700
2021-12-02	228.39	234.10	228.39	232.43	207.89	2,121,700
2021-12-01	229.91	232.23	224.55	226.87	202.92	2,391,600
2021-11-30	236.51	236.55	229.33	230.89	206.51	4,374,200
2021-11-29	231.11	237.18	230.11	235.90	210.99	2,094,300
2021-11-26	233.74	234.30	229.07	229.62	205.38	1,366,700
2021-11-24	234.96	235.80	232.47	234.37	209.62	1,511,100
2021-11-23	235.62	236.53	234.09	236.14	211.21	1,456,800
2021-11-22	237.48	241.18	235.93	236.82	211.82	1,080,600
2021-11-19	239.08	239.26	236.93	237.91	212.79	1,301,700
2021-11-18	236.96	238.25	235.02	237.95	212.83	1,151,000
2021-11-17	234.12	237.15	233.60	236.88	211.87	1,080,300
2021-11-16	234.03	237.06	234.00	235.25	210.41	1,454,500
2021-11-15	231.80	233.24	229.77	233.06	208.45	1,028,800
2021-11-12	229.60	231.87	228.68	230.93	206.55	1,207,600
2021-11-11	228.84	229.73	227.68	228.55	204.42	709,700
2021-11-10	229.95	231.70	228.37	229.64	205.39	1,081,000
2021-11-09	228.04	229.51	225.69	229.20	205.00	1,093,100
2021-11-08	230.20	230.20	226.70	227.49	203.47	1,366,200
2021-11-05	229.26	230.12	227.78	229.60	205.36	1,394,700
2021-11-04	225.67	227.31	225.07	226.19	202.31	1,190,400
2021-11-03	222.33	226.09	222.16	225.75	201.91	1,079,300
2021-11-02	223.24	225.24	222.12	225.17	201.40	1,249,000
2021-11-01	224.11	224.62	221.06	222.14	198.69	1,173,000
2021-10-29	222.09	225.00	222.09	224.49	200.79	1,609,700
2021-10-28	222.38	223.79	221.15	222.94	199.40	1,428,700
2021-10-27	223.16	224.76	220.54	221.95	198.52	2,043,500
2021-10-26	218.15	220.14	217.82	218.80	195.70	1,819,500
2021-10-25	217.84	219.26	217.31	218.07	195.05	863,300
2021-10-22	215.50	218.76	215.17	217.75	194.76	1,361,400
2021-10-21	213.08	215.00	212.07	214.71	192.04	939,700
2021-10-20	214.99	215.31	212.50	213.05	190.56	1,048,700
2021-10-19	213.25	214.08	211.73	213.98	191.39	834,300
2021-10-18	211.57	213.65	210.50	212.57	190.13	1,310,700
2021-10-15	210.00	213.05	209.14	212.98	190.49	1,747,200
2021-10-14	206.36	208.95	206.21	208.52	186.50	1,361,900
2021-10-13	205.17	205.76	202.25	205.19	183.53	1,129,800

← NewerPage 21 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.