Automatic Data Processing Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	258.05	260.83	258.05	260.30	243.59	115
2022-12-07	259.99	260.03	258.11	258.34	240.59	414
2022-12-06	264.33	264.66	260.30	260.30	242.42	515
2022-12-05	266.65	266.75	265.26	265.26	247.04	735
2022-12-02	262.81	269.60	262.58	268.33	249.89	446
2022-12-01	266.01	268.40	264.01	267.21	248.85	871
2022-11-30	256.98	259.13	255.02	258.84	241.05	74
2022-11-29	258.33	258.33	256.16	256.16	238.56	362,335
2022-11-28	262.96	264.05	258.76	258.76	240.98	1,712
2022-11-25	262.58	264.72	262.45	264.18	246.03	243,569
2022-11-23	261.96	263.58	260.31	262.42	244.39	236
2022-11-22	259.86	260.68	257.60	260.68	242.77	233,978
2022-11-21	257.48	259.87	257.48	258.26	240.52	733
2022-11-18	256.40	257.55	254.46	254.46	236.98	215
2022-11-17	250.94	252.92	250.58	250.94	233.70	11,637
2022-11-16	255.41	256.51	254.45	254.76	237.26	24,021
2022-11-15	251.83	254.26	251.56	252.97	235.59	359
2022-11-14	248.99	251.10	248.99	251.10	233.85	302
2022-11-11	255.63	255.63	248.10	248.10	231.05	1,388
2022-11-10	251.03	251.57	248.46	251.57	234.29	205
2022-11-09	243.65	245.27	243.46	243.82	227.07	128
2022-11-08	240.94	247.59	240.94	247.59	230.58	382
2022-11-07	238.52	238.99	237.39	238.83	222.42	152
2022-11-04	238.83	238.83	233.01	235.16	219.00	206
2022-11-03	237.44	239.50	234.13	238.49	222.10	8,308
2022-11-02	243.64	246.70	241.79	241.79	225.17	469
2022-11-01	243.04	243.86	241.30	243.86	227.11	83
2022-10-31	240.42	241.55	239.61	240.79	224.25	203
2022-10-28	236.04	242.04	236.04	242.04	225.41	466
2022-10-27	235.14	236.82	234.19	235.74	219.54	1,635
2022-10-26	244.76	246.03	235.74	235.74	219.54	1,011
2022-10-25	235.43	237.54	235.32	236.97	220.68	216,186
2022-10-24	235.30	237.93	234.75	236.69	220.43	244
2022-10-21	229.48	232.49	229.28	232.49	216.51	99,549
2022-10-20	233.24	233.24	229.88	230.30	214.48	7,181
2022-10-19	231.58	233.94	231.58	233.38	217.35	110
2022-10-18	236.75	238.70	233.08	233.79	217.73	91,678
2022-10-17	230.70	233.19	229.91	233.19	217.17	296
2022-10-14	232.24	233.09	228.18	228.36	212.67	676
2022-10-13	219.79	226.52	219.11	226.42	210.86	717
2022-10-12	227.26	227.26	225.46	227.04	211.44	10,626
2022-10-11	227.90	228.22	226.10	228.22	212.54	3,695
2022-10-10	227.90	229.92	226.88	226.88	211.29	1,321
2022-10-07	231.95	234.89	227.22	227.22	211.61	11,055
2022-10-06	239.38	240.46	236.88	237.69	221.36	681
2022-10-05	235.43	235.98	234.72	235.98	219.76	1,720
2022-10-04	232.25	237.82	232.25	236.48	220.23	198,197
2022-10-03	226.19	230.96	226.19	230.64	214.79	1,114
2022-09-30	228.38	229.55	226.47	228.95	213.22	1,932
2022-09-29	230.72	230.74	226.07	226.55	210.98	806
2022-09-28	229.38	231.69	228.42	231.67	215.75	1,291
2022-09-27	228.64	231.93	227.24	228.64	212.93	14,950
2022-09-26	229.76	231.56	229.76	230.99	215.12	384
2022-09-23	230.47	230.75	229.26	229.26	213.51	13,502
2022-09-22	230.42	231.20	229.12	231.20	215.32	155,873
2022-09-21	233.54	237.01	233.54	234.03	217.95	32,743
2022-09-20	235.72	235.72	232.11	233.48	217.44	169,116
2022-09-16	230.71	231.60	228.58	231.60	215.69	12,745
2022-09-15	233.88	234.63	231.59	231.77	215.85	416
2022-09-14	234.99	235.89	234.53	235.89	219.68	374

← NewerPage 17 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-11	1.7000 USD
2025-09-11	1.5400 USD
2025-06-12	1.5400 USD
2025-03-13	1.5400 USD
2024-12-12	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.