See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.86▲ 4.41%
← ADP stock page

Automatic Data Processing Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-06257.60258.66249.68252.36245.243,338,300
2025-11-05256.47260.77256.04259.57252.252,213,000
2025-11-04259.61262.25256.87259.22251.912,555,000
2025-11-03260.30260.68255.16257.17249.922,365,600
2025-10-31260.63262.08258.19260.30252.962,557,700
2025-10-30262.22265.92260.22261.53254.152,792,400
2025-10-29271.16272.81260.24261.22253.853,346,300
2025-10-28280.00282.93279.31279.63271.742,351,300
2025-10-27280.97282.89280.09280.53272.621,979,800
2025-10-24282.25282.86280.68280.94273.021,263,200
2025-10-23282.70284.23280.66281.55273.611,338,200
2025-10-22283.61287.40282.93283.95275.941,233,700
← NewerPage 5 of 5 · 252 trading days

Stock splits

DateSplit (new : old)
2014-10-011139:1000
2007-04-0210000:9033
1999-01-042:1
1996-01-022:1
1991-05-012:1

Dividends

Ex-dateAmount
2026-09-111.7000 USD
2026-06-121.7000 USD
2026-03-131.7000 USD
2025-12-121.7000 USD
2025-09-121.5400 USD
2025-06-131.5400 USD
2025-03-141.5400 USD
2024-12-131.5400 USD
2024-09-131.4000 USD
2024-06-141.4000 USD
2024-03-071.4000 USD
2023-12-071.4000 USD
2023-09-071.2500 USD
2023-06-081.2500 USD
2023-03-091.2500 USD
2022-12-081.2500 USD
2022-09-081.0400 USD
2022-06-091.0400 USD
2022-03-101.0400 USD
2021-12-091.0400 USD
2021-09-090.9300 USD
2021-06-100.9300 USD
2021-03-110.9300 USD
2020-12-100.9300 USD
2020-09-100.9100 USD
2020-06-110.9100 USD
2020-03-120.9100 USD
2019-12-120.9100 USD
2019-09-120.7900 USD
2019-06-130.7900 USD
2019-03-070.7900 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.