Automatic Data Processing Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 310.00 | 311.59 | 308.13 | 308.15 | 294.86 | 1,100,900 |
| 2025-02-13 | 306.00 | 310.58 | 305.00 | 310.22 | 296.84 | 1,197,800 |
| 2025-02-12 | 304.14 | 306.75 | 302.81 | 306.65 | 293.42 | 1,559,000 |
| 2025-02-11 | 307.56 | 307.56 | 304.37 | 305.78 | 292.59 | 1,151,000 |
| 2025-02-10 | 308.24 | 308.36 | 306.48 | 306.93 | 293.69 | 902,800 |
| 2025-02-07 | 310.32 | 310.37 | 305.82 | 305.97 | 292.77 | 1,387,900 |
| 2025-02-06 | 309.00 | 310.26 | 307.51 | 308.97 | 295.64 | 1,740,400 |
| 2025-02-05 | 305.63 | 308.20 | 303.92 | 308.15 | 294.86 | 1,633,600 |
| 2025-02-04 | 304.14 | 305.63 | 303.00 | 304.67 | 291.53 | 1,256,700 |
| 2025-02-03 | 303.30 | 307.94 | 302.71 | 307.32 | 294.07 | 2,169,100 |
| 2025-01-31 | 301.79 | 305.10 | 301.18 | 303.01 | 289.94 | 2,237,700 |
| 2025-01-30 | 303.52 | 307.84 | 301.04 | 303.26 | 290.18 | 1,367,100 |
| 2025-01-29 | 304.14 | 311.67 | 300.42 | 300.57 | 287.61 | 2,764,100 |
| 2025-01-28 | 299.96 | 302.55 | 295.67 | 298.31 | 285.44 | 2,469,600 |
| 2025-01-27 | 294.70 | 301.08 | 294.70 | 300.15 | 287.20 | 1,635,900 |
| 2025-01-24 | 293.72 | 298.30 | 293.24 | 297.10 | 284.29 | 1,206,000 |
| 2025-01-23 | 296.24 | 297.18 | 293.68 | 295.80 | 283.04 | 1,102,000 |
| 2025-01-22 | 297.73 | 298.68 | 296.22 | 296.36 | 283.58 | 1,627,800 |
| 2025-01-21 | 296.44 | 299.10 | 296.44 | 298.15 | 285.29 | 1,652,300 |
| 2025-01-17 | 301.09 | 301.09 | 295.96 | 296.18 | 283.41 | 2,408,400 |
| 2025-01-16 | 291.84 | 297.61 | 291.81 | 296.23 | 283.45 | 1,667,500 |
| 2025-01-15 | 294.02 | 295.21 | 292.36 | 293.37 | 280.72 | 1,764,400 |
| 2025-01-14 | 290.30 | 291.87 | 287.47 | 291.69 | 279.11 | 2,321,600 |
| 2025-01-13 | 285.69 | 290.48 | 285.48 | 290.20 | 277.68 | 1,809,400 |
| 2025-01-10 | 290.19 | 292.85 | 286.70 | 286.85 | 274.48 | 2,292,500 |
| 2025-01-08 | 288.51 | 292.05 | 288.51 | 291.89 | 279.30 | 1,513,000 |
| 2025-01-07 | 287.25 | 290.00 | 287.25 | 288.40 | 275.96 | 1,451,800 |
| 2025-01-06 | 289.15 | 290.32 | 285.86 | 287.13 | 274.75 | 1,529,100 |
| 2025-01-03 | 290.73 | 292.55 | 289.79 | 291.69 | 279.11 | 1,044,200 |
| 2025-01-02 | 293.83 | 295.15 | 288.55 | 289.65 | 277.16 | 1,025,300 |
| 2024-12-31 | 294.01 | 294.21 | 291.57 | 292.73 | 280.10 | 980,600 |
| 2024-12-30 | 292.57 | 294.50 | 290.80 | 292.97 | 280.33 | 1,161,800 |
| 2024-12-27 | 295.96 | 298.29 | 295.11 | 296.18 | 283.41 | 1,332,000 |
| 2024-12-26 | 296.33 | 298.32 | 295.40 | 297.23 | 284.41 | 1,403,700 |
| 2024-12-24 | 293.20 | 297.07 | 293.02 | 296.46 | 283.67 | 956,000 |
| 2024-12-23 | 293.87 | 295.00 | 290.90 | 294.15 | 281.46 | 1,388,800 |
| 2024-12-20 | 290.11 | 295.15 | 289.95 | 294.02 | 281.34 | 4,165,800 |
| 2024-12-19 | 287.63 | 293.97 | 287.63 | 291.33 | 278.76 | 1,787,100 |
| 2024-12-18 | 294.87 | 295.84 | 288.39 | 288.50 | 276.06 | 2,262,400 |
| 2024-12-17 | 296.01 | 298.01 | 294.93 | 295.57 | 282.82 | 2,625,300 |
| 2024-12-16 | 298.00 | 298.46 | 295.94 | 296.81 | 284.01 | 2,579,900 |
| 2024-12-13 | 296.41 | 298.18 | 295.69 | 296.76 | 283.96 | 1,880,600 |
| 2024-12-12 | 300.94 | 302.00 | 297.48 | 298.75 | 284.39 | 1,172,600 |
| 2024-12-11 | 302.77 | 304.55 | 300.56 | 300.75 | 286.29 | 1,952,200 |
| 2024-12-10 | 297.00 | 302.77 | 295.72 | 302.23 | 287.70 | 1,672,500 |
| 2024-12-09 | 303.94 | 304.75 | 295.62 | 297.56 | 283.26 | 2,266,200 |
| 2024-12-06 | 301.46 | 305.61 | 301.46 | 304.56 | 289.92 | 2,621,900 |
| 2024-12-05 | 303.20 | 303.26 | 300.02 | 301.80 | 287.29 | 3,169,100 |
| 2024-12-04 | 304.94 | 305.60 | 302.21 | 303.49 | 288.90 | 1,374,300 |
| 2024-12-03 | 306.22 | 307.73 | 302.12 | 303.57 | 288.98 | 2,059,800 |
| 2024-12-02 | 307.67 | 307.67 | 304.55 | 306.03 | 291.32 | 1,279,300 |
| 2024-11-29 | 306.73 | 307.93 | 306.25 | 306.93 | 292.18 | 805,000 |
| 2024-11-27 | 309.62 | 309.63 | 306.73 | 306.92 | 292.17 | 1,515,400 |
| 2024-11-26 | 305.60 | 308.31 | 304.76 | 307.97 | 293.17 | 1,048,400 |
| 2024-11-25 | 305.31 | 305.96 | 301.67 | 304.67 | 290.03 | 3,078,700 |
| 2024-11-22 | 305.34 | 308.02 | 304.31 | 305.15 | 290.48 | 1,312,000 |
| 2024-11-21 | 300.00 | 304.96 | 298.81 | 304.57 | 289.93 | 1,810,600 |
| 2024-11-20 | 296.48 | 300.62 | 295.15 | 298.59 | 284.24 | 2,159,300 |
| 2024-11-19 | 296.38 | 299.09 | 295.06 | 297.54 | 283.24 | 1,741,700 |
| 2024-11-18 | 297.64 | 299.84 | 296.95 | 297.89 | 283.57 | 1,075,900 |
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.