Automatic Data Processing Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 234.15 | 236.02 | 233.90 | 235.94 | 216.67 | 1,846 |
| 2021-12-09 | 233.71 | 233.71 | 232.41 | 232.41 | 213.43 | 130 |
| 2021-12-08 | 233.81 | 234.30 | 232.66 | 232.85 | 212.88 | 1 |
| 2021-12-07 | 232.34 | 236.17 | 232.34 | 234.32 | 214.22 | 560 |
| 2021-12-06 | 230.67 | 235.44 | 230.67 | 231.73 | 211.85 | 14 |
| 2021-12-03 | 230.01 | 232.98 | 228.91 | 229.33 | 209.65 | 818 |
| 2021-12-02 | 229.39 | 233.43 | 228.64 | 233.43 | 213.41 | 497 |
| 2021-12-01 | 230.20 | 231.70 | 226.60 | 229.65 | 209.95 | 148 |
| 2021-11-30 | 236.56 | 238.45 | 230.94 | 231.02 | 211.20 | 1,083 |
| 2021-11-29 | 235.90 | 236.44 | 231.10 | 236.44 | 216.15 | 13 |
| 2021-11-26 | 233.74 | 234.13 | 229.27 | 229.62 | 209.92 | 13,553 |
| 2021-11-24 | 234.96 | 234.97 | 233.16 | 233.48 | 213.45 | 847 |
| 2021-11-23 | 235.58 | 236.14 | 234.89 | 234.95 | 214.80 | 978 |
| 2021-11-22 | 237.91 | 240.26 | 236.85 | 238.63 | 218.16 | 488 |
| 2021-11-19 | 238.77 | 239.10 | 237.56 | 238.79 | 218.31 | 303 |
| 2021-11-18 | 236.24 | 237.79 | 235.47 | 237.79 | 217.39 | 539 |
| 2021-11-17 | 235.25 | 236.15 | 234.12 | 236.15 | 215.89 | 100,428 |
| 2021-11-16 | 234.37 | 236.85 | 234.01 | 236.20 | 215.94 | 309 |
| 2021-11-15 | 230.60 | 232.00 | 229.92 | 231.61 | 211.74 | 11,882 |
| 2021-11-12 | 229.60 | 231.80 | 228.66 | 231.42 | 211.57 | 10,571 |
| 2021-11-11 | 230.17 | 230.17 | 228.01 | 228.59 | 208.98 | 242 |
| 2021-11-10 | 229.95 | 231.81 | 229.23 | 230.00 | 210.27 | 12 |
| 2021-11-09 | 228.09 | 228.35 | 226.97 | 228.35 | 208.76 | 1 |
| 2021-11-08 | 229.74 | 230.20 | 226.81 | 227.45 | 207.94 | 1,001 |
| 2021-11-05 | 229.05 | 229.41 | 228.72 | 228.99 | 209.35 | 7 |
| 2021-11-04 | 225.67 | 226.95 | 225.42 | 225.42 | 206.08 | 344 |
| 2021-11-03 | 225.17 | 225.17 | 222.34 | 223.56 | 204.38 | 4,170 |
| 2021-11-02 | 223.15 | 224.96 | 222.17 | 224.96 | 205.66 | 359 |
| 2021-11-01 | 224.63 | 224.84 | 221.45 | 221.56 | 202.55 | 783 |
| 2021-10-29 | 225.39 | 225.39 | 222.33 | 224.38 | 205.13 | 9 |
| 2021-10-28 | 220.00 | 223.07 | 220.00 | 222.06 | 203.01 | 130 |
| 2021-10-27 | 218.80 | 224.63 | 218.80 | 223.91 | 204.70 | 200 |
| 2021-10-26 | 218.85 | 219.33 | 218.40 | 219.07 | 200.28 | 211 |
| 2021-10-25 | 217.00 | 218.55 | 217.00 | 218.02 | 199.32 | 71 |
| 2021-10-22 | 216.04 | 218.00 | 214.73 | 218.00 | 199.30 | 88 |
← NewerPage 21 of 21 · 1,235 trading days
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.