Automatic Data Processing Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	206.13	206.13	202.65	202.65	187.91	3
2022-06-13	206.88	208.41	206.66	207.67	192.57	2
2022-06-10	212.53	212.95	210.77	211.78	196.38	32
2022-06-09	218.48	220.37	217.41	220.37	204.34	39
2022-06-08	220.88	220.88	219.80	220.03	203.06	680
2022-06-07	217.82	220.42	217.82	220.42	203.42	3
2022-06-06	222.34	223.65	221.03	221.03	203.98	49
2022-06-01	222.94	225.00	222.93	222.93	205.74	415,165
2022-05-31	220.69	224.96	220.69	224.96	207.61	1,251
2022-05-27	221.84	223.36	221.84	223.36	206.14	212
2022-05-26	216.16	217.42	216.16	217.42	200.65	31
2022-05-25	211.84	211.84	211.84	211.84	195.50	148
2022-05-24	212.01	213.44	210.56	210.56	194.32	2,240
2022-05-23	216.14	216.14	210.18	211.48	195.17	1
2022-05-19	208.00	208.00	206.60	207.68	191.67	1
2022-05-18	210.30	210.30	210.30	210.30	194.08	76,514
2022-05-17	212.00	212.96	211.47	212.96	196.54	152
2022-05-16	208.14	209.15	206.07	209.15	193.02	257
2022-05-13	209.99	209.99	207.89	208.82	192.72	218
2022-05-12	207.38	207.49	206.82	207.49	191.49	6,383
2022-05-11	210.64	213.61	210.64	211.06	194.78	528
2022-05-10	210.40	211.07	210.40	211.07	194.79	1
2022-05-09	214.28	214.28	211.69	211.69	195.37	21
2022-05-06	217.17	218.08	217.17	218.00	201.19	380
2022-05-05	228.88	233.98	216.89	217.06	200.32	150,408
2022-05-04	221.54	223.12	221.01	223.12	205.91	149,883
2022-05-03	220.74	221.00	220.28	221.00	203.96	1
2022-04-29	221.56	222.69	221.56	222.60	205.43	8
2022-04-28	229.92	229.92	228.18	228.18	210.58	1,212
2022-04-27	222.28	232.32	222.28	232.32	214.41	237,460
2022-04-26	223.17	227.06	223.17	225.09	207.73	310,247
2022-04-25	223.52	223.52	222.18	222.25	205.11	299,886
2022-04-22	230.18	230.18	225.54	226.79	209.30	236
2022-04-21	233.99	234.01	231.76	231.76	213.89	3,860
2022-04-20	232.09	232.09	229.60	231.70	213.83	256,345
2022-04-19	227.20	229.39	226.18	229.39	211.70	672
2022-04-14	233.78	233.78	232.00	232.00	214.11	462
2022-04-13	231.85	232.42	231.85	232.42	214.50	153
2022-04-12	230.96	234.83	230.96	232.43	214.51	24,301
2022-04-11	237.73	241.45	234.17	234.17	216.11	47
2022-04-08	238.38	240.60	237.89	238.13	219.77	612
2022-04-07	236.58	240.45	236.58	237.18	218.89	1,885
2022-04-06	238.29	238.42	236.16	238.42	220.04	18
2022-04-05	235.49	240.34	234.55	240.34	221.81	1,351
2022-04-04	233.86	235.51	233.00	234.41	216.33	38
2022-04-01	228.62	231.74	228.09	231.74	213.87	59
2022-03-31	230.00	231.54	229.18	231.15	213.33	463
2022-03-30	225.86	227.64	225.86	227.64	210.09	51
2022-03-29	220.65	223.50	220.65	223.50	206.27	81,272
2022-03-28	219.19	219.74	217.15	219.06	202.17	2
2022-03-25	216.95	219.55	216.95	217.96	201.15	44,729
2022-03-24	214.00	214.00	213.68	213.68	197.20	3
2022-03-23	215.78	215.78	214.13	214.13	197.62	3,166
2022-03-22	212.45	213.58	212.45	213.58	197.11	203
2022-03-21	214.25	214.25	211.01	211.01	194.74	1,746
2022-03-18	213.44	215.04	212.21	215.04	198.45	27
2022-03-17	215.14	215.14	211.62	213.23	196.79	181
2022-03-16	212.50	213.99	208.67	208.94	192.83	125
2022-03-15	211.38	212.04	209.50	210.70	194.45	227
2022-03-14	207.57	208.95	207.07	207.49	191.49	253

← NewerPage 19 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.