Automatic Data Processing Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 301.93 | 301.95 | 297.07 | 297.64 | 283.33 | 1,457,700 |
| 2024-11-14 | 307.11 | 307.72 | 301.40 | 301.99 | 287.48 | 1,505,800 |
| 2024-11-13 | 306.70 | 309.37 | 306.67 | 307.50 | 292.72 | 1,637,800 |
| 2024-11-12 | 307.36 | 309.21 | 306.83 | 307.91 | 293.11 | 1,711,200 |
| 2024-11-11 | 305.78 | 308.54 | 305.13 | 306.78 | 292.04 | 1,340,200 |
| 2024-11-08 | 305.66 | 306.92 | 304.13 | 304.73 | 290.08 | 1,552,200 |
| 2024-11-07 | 305.00 | 306.19 | 303.05 | 304.85 | 290.20 | 1,299,400 |
| 2024-11-06 | 299.59 | 306.71 | 296.74 | 305.18 | 290.51 | 2,869,300 |
| 2024-11-05 | 289.58 | 291.71 | 288.44 | 291.18 | 277.18 | 897,600 |
| 2024-11-04 | 290.00 | 292.25 | 288.98 | 289.86 | 275.93 | 1,184,300 |
| 2024-11-01 | 288.01 | 289.37 | 285.99 | 288.18 | 274.33 | 2,037,000 |
| 2024-10-31 | 291.51 | 292.54 | 288.94 | 289.24 | 275.34 | 2,215,700 |
| 2024-10-30 | 286.20 | 292.87 | 285.60 | 292.78 | 278.71 | 2,012,600 |
| 2024-10-29 | 285.44 | 289.66 | 284.39 | 287.95 | 274.11 | 2,583,000 |
| 2024-10-28 | 288.51 | 289.19 | 286.04 | 286.44 | 272.67 | 1,591,800 |
| 2024-10-25 | 290.37 | 290.85 | 287.60 | 287.96 | 274.12 | 1,691,500 |
| 2024-10-24 | 290.04 | 291.24 | 288.76 | 289.43 | 275.52 | 1,261,700 |
| 2024-10-23 | 289.72 | 292.44 | 289.36 | 290.04 | 276.10 | 1,183,700 |
| 2024-10-22 | 290.15 | 291.78 | 288.42 | 291.34 | 277.34 | 983,100 |
| 2024-10-21 | 291.73 | 291.99 | 289.18 | 290.91 | 276.93 | 1,044,300 |
| 2024-10-18 | 292.57 | 292.76 | 290.24 | 292.29 | 278.24 | 2,738,200 |
| 2024-10-17 | 292.04 | 292.83 | 289.99 | 291.96 | 277.93 | 2,299,200 |
| 2024-10-16 | 289.11 | 291.16 | 287.79 | 290.70 | 276.73 | 1,242,100 |
| 2024-10-15 | 291.70 | 294.18 | 289.89 | 290.04 | 276.10 | 1,532,000 |
| 2024-10-14 | 288.99 | 291.77 | 288.43 | 291.00 | 277.01 | 969,700 |
| 2024-10-11 | 286.94 | 288.50 | 286.66 | 288.36 | 274.50 | 952,200 |
| 2024-10-10 | 287.50 | 287.59 | 285.72 | 286.91 | 273.12 | 864,500 |
| 2024-10-09 | 285.83 | 288.30 | 284.59 | 287.77 | 273.94 | 1,253,300 |
| 2024-10-08 | 283.05 | 286.11 | 281.99 | 285.42 | 271.70 | 1,176,000 |
| 2024-10-07 | 283.56 | 284.92 | 281.27 | 282.12 | 268.56 | 1,443,300 |
| 2024-10-04 | 285.70 | 286.30 | 282.67 | 285.16 | 271.45 | 1,076,700 |
| 2024-10-03 | 282.79 | 285.67 | 282.11 | 284.62 | 270.94 | 1,489,500 |
| 2024-10-02 | 280.08 | 283.76 | 278.68 | 283.55 | 269.92 | 1,297,900 |
| 2024-10-01 | 278.18 | 281.18 | 273.45 | 280.08 | 266.62 | 1,909,900 |
| 2024-09-30 | 273.51 | 277.04 | 272.18 | 276.73 | 263.43 | 1,987,800 |
| 2024-09-27 | 274.80 | 276.21 | 272.71 | 272.88 | 259.76 | 1,581,300 |
| 2024-09-26 | 275.92 | 276.76 | 273.63 | 274.43 | 261.24 | 1,333,800 |
| 2024-09-25 | 276.36 | 276.99 | 274.96 | 275.25 | 262.02 | 1,076,300 |
| 2024-09-24 | 277.46 | 277.96 | 275.00 | 276.64 | 263.34 | 1,436,900 |
| 2024-09-23 | 276.88 | 277.84 | 275.27 | 277.58 | 264.24 | 1,435,000 |
| 2024-09-20 | 276.78 | 278.01 | 274.30 | 276.41 | 263.12 | 3,271,500 |
| 2024-09-19 | 279.43 | 279.71 | 276.51 | 277.69 | 264.34 | 1,559,300 |
| 2024-09-18 | 279.45 | 281.14 | 275.43 | 275.91 | 262.65 | 1,521,100 |
| 2024-09-17 | 278.07 | 281.54 | 278.07 | 279.41 | 265.98 | 2,163,300 |
| 2024-09-16 | 279.03 | 279.78 | 276.97 | 278.60 | 265.21 | 1,699,400 |
| 2024-09-13 | 276.78 | 278.68 | 275.83 | 277.51 | 264.17 | 1,183,100 |
| 2024-09-12 | 277.58 | 279.01 | 273.90 | 278.40 | 263.69 | 1,499,000 |
| 2024-09-11 | 277.31 | 277.85 | 270.71 | 277.48 | 262.82 | 1,556,000 |
| 2024-09-10 | 277.05 | 279.58 | 275.47 | 279.26 | 264.50 | 1,354,300 |
| 2024-09-09 | 269.70 | 276.13 | 269.70 | 275.59 | 261.02 | 1,784,400 |
| 2024-09-06 | 271.04 | 271.49 | 267.79 | 269.56 | 255.31 | 2,814,500 |
| 2024-09-05 | 274.80 | 274.94 | 269.02 | 270.17 | 255.89 | 1,856,300 |
| 2024-09-04 | 276.00 | 278.25 | 273.68 | 275.22 | 260.67 | 1,374,400 |
| 2024-09-03 | 273.00 | 278.02 | 273.00 | 275.55 | 260.99 | 1,589,900 |
| 2024-08-30 | 273.87 | 276.74 | 272.30 | 275.91 | 261.33 | 1,548,100 |
| 2024-08-29 | 274.54 | 275.27 | 271.68 | 273.36 | 258.91 | 850,400 |
| 2024-08-28 | 275.79 | 276.77 | 271.81 | 272.68 | 258.27 | 1,369,500 |
| 2024-08-27 | 271.28 | 275.10 | 270.75 | 274.68 | 260.16 | 1,260,000 |
| 2024-08-26 | 270.55 | 271.87 | 270.11 | 271.35 | 257.01 | 792,600 |
| 2024-08-23 | 270.60 | 270.99 | 268.20 | 269.60 | 255.35 | 1,206,700 |
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.