Automatic Data Processing Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	210.27	211.75	208.80	208.80	192.70	138
2022-03-10	202.00	207.93	202.00	206.73	190.79	421
2022-03-09	209.84	210.43	206.31	210.13	192.97	453
2022-03-08	207.92	212.39	205.51	206.71	189.83	276
2022-03-07	209.73	211.79	206.15	210.40	193.21	1,129
2022-03-04	206.45	207.60	203.57	207.02	190.11	2
2022-03-03	206.29	209.34	206.23	206.39	189.53	135,051
2022-03-02	202.95	206.88	202.95	206.88	189.98	119
2022-03-01	203.99	203.99	202.00	202.00	185.50	1
2022-02-28	206.66	206.66	201.78	203.44	186.82	772
2022-02-25	199.62	203.51	199.62	203.51	186.89	25
2022-02-24	193.17	194.79	192.71	194.79	178.88	2,127
2022-02-23	201.37	201.37	198.02	198.02	181.84	3,425
2022-02-22	200.40	201.84	199.96	199.96	183.63	227
2022-02-18	200.32	202.03	200.00	200.00	183.66	108
2022-02-17	203.07	203.07	201.47	201.73	185.25	1,571
2022-02-16	203.62	203.62	201.55	203.11	186.52	7,488
2022-02-15	204.48	204.48	203.17	203.39	186.78	7
2022-02-14	207.07	207.07	199.71	199.71	183.40	130
2022-02-11	205.50	206.32	204.90	204.90	188.16	11
2022-02-10	211.16	211.16	204.99	204.99	188.24	81,672
2022-02-09	209.54	210.96	208.42	210.96	193.73	87,640
2022-02-08	205.02	208.07	204.71	208.07	191.07	259
2022-02-07	207.25	207.77	206.61	207.18	190.26	746
2022-02-04	204.20	205.10	201.28	205.10	188.35	63
2022-02-03	203.48	207.44	203.48	206.92	190.02	37
2022-02-02	205.47	207.24	204.57	206.17	189.33	299
2022-02-01	206.48	207.64	203.39	204.32	187.63	124
2022-01-31	198.95	204.84	198.95	204.84	188.11	3,070
2022-01-28	196.54	196.94	193.37	196.94	180.85	197
2022-01-27	198.41	200.33	195.09	197.38	181.26	2,080
2022-01-26	205.50	216.88	198.98	202.79	186.23	137,987
2022-01-25	212.81	217.19	212.74	217.19	199.45	357
2022-01-24	216.30	216.75	212.00	213.41	195.98	975
2022-01-21	220.43	221.38	218.25	218.92	201.04	1,450
2022-01-20	226.65	227.95	224.76	224.76	206.40	479
2022-01-19	229.04	229.26	227.61	227.61	209.02	2
2022-01-18	225.51	226.34	224.15	226.34	207.85	81
2022-01-17	228.89	228.89	228.89	228.89	210.19	165
2022-01-14	229.94	230.81	227.52	227.52	208.94	104
2022-01-13	235.27	235.61	233.63	233.84	214.74	52
2022-01-12	237.25	237.25	233.83	233.98	214.87	356
2022-01-11	233.98	233.98	231.89	233.16	214.12	129
2022-01-10	236.83	238.84	232.46	238.84	219.33	123
2022-01-07	242.38	242.38	239.33	239.85	220.26	537
2022-01-06	242.57	244.45	241.08	241.08	221.39	210
2022-01-05	244.58	246.19	243.84	246.19	226.08	317
2022-01-04	242.61	246.07	242.61	245.93	225.84	245
2021-12-31	246.43	246.85	244.57	246.85	226.69	7
2021-12-30	249.43	249.43	246.11	246.72	226.57	598
2021-12-29	246.50	248.15	245.43	247.40	227.19	72
2021-12-23	238.06	242.91	237.73	242.33	222.54	225
2021-12-22	231.83	237.19	231.83	236.84	217.50	188
2021-12-21	231.23	231.94	230.85	231.94	213.00	225
2021-12-20	228.89	228.89	225.22	228.55	209.88	12,293
2021-12-17	234.90	234.90	231.14	231.21	212.32	232
2021-12-16	233.92	233.92	232.92	233.51	214.44	82
2021-12-15	229.75	231.77	229.75	231.27	212.38	1
2021-12-14	233.85	234.23	227.74	228.40	209.74	2,866
2021-12-13	236.16	237.00	235.33	236.11	216.82	211

← NewerPage 20 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.