Automatic Data Processing Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	239.94	240.81	237.71	237.71	221.38	430
2022-09-12	244.88	245.53	244.05	244.12	227.35	258
2022-09-09	243.17	244.47	241.23	244.47	227.67	371
2022-09-08	237.49	241.72	235.80	240.83	224.28	140,414
2022-09-07	237.07	240.71	237.07	240.71	223.20	236
2022-09-06	238.39	240.06	236.86	238.01	220.70	2,469
2022-09-02	245.96	245.96	240.03	240.03	222.57	167,155
2022-09-01	243.91	244.49	243.22	243.62	225.90	140
2022-08-31	245.59	248.33	243.75	243.75	226.02	173,009
2022-08-30	248.78	248.78	244.33	244.73	226.93	1,903
2022-08-26	258.78	258.78	253.23	253.67	235.22	119,864
2022-08-25	256.63	256.63	256.32	256.32	237.67	119
2022-08-24	256.19	256.19	255.77	255.77	237.17	14
2022-08-23	256.34	256.86	255.87	255.87	237.26	148
2022-08-22	259.39	259.44	257.24	257.24	238.53	509
2022-08-19	259.30	260.12	259.16	260.12	241.20	29
2022-08-18	260.57	260.74	259.99	260.08	241.16	74
2022-08-17	258.46	260.57	258.23	260.53	241.58	1,147
2022-08-16	258.53	260.23	257.89	260.23	241.30	1,703
2022-08-15	255.47	259.47	255.20	259.23	240.38	7
2022-08-12	251.80	254.89	251.80	254.89	236.35	105
2022-08-11	252.73	252.73	250.52	251.52	233.23	4,767
2022-08-10	254.55	254.55	252.26	252.26	233.91	4,768
2022-08-09	248.74	251.43	248.24	250.13	231.94	14,552
2022-08-08	247.20	251.03	247.20	247.86	229.83	90,582
2022-08-05	241.08	246.50	241.08	246.44	228.52	10,619
2022-08-04	244.69	244.69	242.68	242.68	225.03	9,116
2022-08-03	241.23	243.05	240.21	243.05	225.37	265
2022-08-02	241.03	241.15	239.12	240.31	222.83	104
2022-08-01	240.15	242.20	239.88	242.20	224.59	12
2022-07-29	239.78	240.50	238.43	238.74	221.37	281
2022-07-28	235.00	237.05	234.30	237.05	219.81	191
2022-07-27	219.94	230.59	219.94	228.91	212.26	1,125
2022-07-26	218.15	218.71	216.75	216.75	200.99	89,797
2022-07-25	221.66	221.66	219.01	219.85	203.86	2,586
2022-07-22	220.21	222.33	219.11	220.56	204.52	2,445
2022-07-21	215.74	216.82	215.74	216.73	200.97	71
2022-07-20	218.95	218.95	218.38	218.38	202.50	2,686
2022-07-19	213.40	216.39	213.40	216.09	200.37	55
2022-07-18	214.13	214.88	214.13	214.16	198.58	1,382
2022-07-15	214.22	214.55	213.70	213.70	198.16	367
2022-07-14	208.61	209.66	206.96	209.66	194.41	93
2022-07-13	210.51	212.18	209.27	212.07	196.65	730
2022-07-12	216.16	216.16	215.11	215.11	199.47	1
2022-07-11	216.89	216.89	214.86	215.53	199.85	81
2022-07-08	215.10	216.55	215.10	215.86	200.16	132
2022-07-07	217.41	217.41	216.12	216.12	200.40	1
2022-07-06	214.13	216.05	213.97	214.65	199.04	2,143
2022-07-05	211.40	211.54	206.06	208.77	193.59	623
2022-07-01	210.04	210.71	209.72	210.19	194.90	762
2022-06-30	210.00	211.54	210.00	210.51	195.20	881
2022-06-29	214.12	214.12	211.24	211.48	196.10	1
2022-06-28	218.72	220.17	215.83	215.83	200.13	3,001
2022-06-27	218.97	220.09	217.78	219.11	203.17	76
2022-06-24	212.26	216.85	212.09	216.85	201.08	1
2022-06-23	209.51	209.51	209.06	209.06	193.86	105
2022-06-22	204.51	209.48	204.51	209.48	194.24	56
2022-06-21	200.28	205.95	200.28	205.84	190.87	162,990
2022-06-17	199.94	200.85	196.92	196.96	182.64	13,975
2022-06-16	207.15	207.15	200.49	200.49	185.91	167,113

← NewerPage 18 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.