Automatic Data Processing Inc. - Price History

Monthly price history for ADP (Automatic Data Processing Inc.)

DateAdjusted priceReal price
October 2021 223.77 USD 223.77 USD
September 2021 199.86 USD 199.86 USD
August 2021 209.04 USD 209.04 USD
July 2021 209.63 USD 209.63 USD
June 2021 198.62 USD 198.62 USD
May 2021 195.10 USD 196.02 USD
April 2021 186.11 USD 186.99 USD
March 2021 187.59 USD 188.47 USD
February 2021 172.32 USD 174.02 USD
January 2021 163.51 USD 165.12 USD
December 2020 174.48 USD 176.20 USD
November 2020 171.26 USD 173.88 USD
October 2020 155.58 USD 157.96 USD
September 2020 137.39 USD 139.49 USD
August 2020 136.09 USD 139.09 USD
July 2020 130.04 USD 132.91 USD
June 2020 145.67 USD 148.89 USD
May 2020 142.49 USD 146.49 USD
April 2020 142.68 USD 146.69 USD
March 2020 132.95 USD 136.68 USD
February 2020 149.59 USD 154.74 USD
January 2020 165.68 USD 171.39 USD
December 2019 164.82 USD 170.50 USD
November 2019 164.20 USD 170.78 USD
October 2019 155.98 USD 162.23 USD
September 2019 155.20 USD 161.42 USD
August 2019 162.49 USD 169.84 USD
July 2019 159.32 USD 166.52 USD
June 2019 158.18 USD 165.33 USD
May 2019 152.46 USD 160.12 USD
April 2019 156.53 USD 164.39 USD
March 2019 152.10 USD 159.74 USD
February 2019 144.95 USD 153.03 USD
January 2019 132.46 USD 139.84 USD
December 2018 124.20 USD 131.12 USD
November 2018 138.85 USD 147.42 USD
October 2018 135.70 USD 144.08 USD
September 2018 141.90 USD 150.66 USD
August 2018 137.57 USD 146.75 USD
July 2018 126.55 USD 134.99 USD
June 2018 125.75 USD 134.14 USD
May 2018 121.27 USD 130.02 USD
April 2018 110.13 USD 118.08 USD
March 2018 105.84 USD 113.48 USD
February 2018 106.97 USD 115.32 USD
January 2018 114.68 USD 123.63 USD
December 2017 108.71 USD 117.19 USD
November 2017 105.60 USD 114.46 USD
October 2017 107.26 USD 116.26 USD
September 2017 100.85 USD 109.32 USD
August 2017 97.71 USD 106.47 USD
July 2017 109.12 USD 118.91 USD
June 2017 94.03 USD 102.46 USD
May 2017 93.41 USD 102.37 USD
April 2017 95.35 USD 104.49 USD
March 2017 93.43 USD 102.39 USD
February 2017 93.13 USD 102.62 USD
January 2017 91.65 USD 100.99 USD
December 2016 93.28 USD 102.78 USD
November 2016 86.62 USD 96.02 USD
October 2016 78.54 USD 87.06 USD
September 2016 79.57 USD 88.20 USD
August 2016 80.54 USD 89.81 USD
July 2016 79.77 USD 88.95 USD
June 2016 82.39 USD 91.87 USD
May 2016 78.30 USD 87.84 USD
April 2016 78.83 USD 88.44 USD
March 2016 79.96 USD 89.71 USD
February 2016 75.02 USD 84.69 USD
January 2016 73.60 USD 83.09 USD
December 2015 75.05 USD 84.72 USD
November 2015 75.94 USD 86.26 USD
October 2015 76.58 USD 86.99 USD
September 2015 70.75 USD 80.36 USD
August 2015 67.64 USD 77.32 USD
July 2015 69.79 USD 79.77 USD
June 2015 70.19 USD 80.23 USD
May 2015 74.37 USD 85.51 USD
April 2015 73.53 USD 84.54 USD
March 2015 74.48 USD 85.64 USD
February 2015 76.82 USD 88.84 USD
January 2015 71.36 USD 82.53 USD
December 2014 72.09 USD 83.37 USD
November 2014 73.63 USD 85.64 USD
October 2014 70.31 USD 81.78 USD
September 2014 62.71 USD 72.94 USD
August 2014 62.65 USD 73.29 USD
July 2014 61.02 USD 71.39 USD
June 2014 59.50 USD 69.60 USD
May 2014 59.44 USD 69.96 USD
April 2014 58.15 USD 68.45 USD
March 2014 57.63 USD 67.83 USD
February 2014 57.66 USD 68.29 USD
January 2014 56.79 USD 67.25 USD
December 2013 59.90 USD 70.94 USD
November 2013 58.96 USD 70.25 USD
October 2013 55.28 USD 65.87 USD
September 2013 53.33 USD 63.55 USD
August 2013 52.12 USD 62.48 USD
July 2013 52.80 USD 63.29 USD
June 2013 50.44 USD 60.46 USD
May 2013 50.01 USD 60.33 USD
April 2013 49.01 USD 59.12 USD
March 2013 47.33 USD 57.09 USD
February 2013 44.35 USD 53.87 USD
January 2013 42.85 USD 52.05 USD
December 2012 41.15 USD 49.98 USD
November 2012 40.70 USD 49.82 USD
October 2012 41.45 USD 50.74 USD
September 2012 42.08 USD 51.50 USD
August 2012 41.38 USD 50.99 USD
July 2012 40.29 USD 49.65 USD
June 2012 39.66 USD 48.87 USD
May 2012 36.87 USD 45.79 USD
April 2012 39.33 USD 48.83 USD
March 2012 39.02 USD 48.45 USD
February 2012 38.13 USD 47.69 USD
January 2012 38.45 USD 48.09 USD
December 2011 37.91 USD 47.42 USD
November 2011 35.59 USD 44.86 USD
October 2011 36.45 USD 45.94 USD
September 2011 32.84 USD 41.40 USD
August 2011 34.59 USD 43.92 USD
July 2011 35.60 USD 45.21 USD
June 2011 36.42 USD 46.25 USD
May 2011 37.84 USD 48.38 USD
April 2011 37.33 USD 47.73 USD
March 2011 35.23 USD 45.05 USD
February 2011 34.09 USD 43.90 USD
January 2011 32.66 USD 42.05 USD
December 2010 31.55 USD 40.63 USD
November 2010 30.15 USD 39.13 USD
October 2010 30.10 USD 39.06 USD
September 2010 28.43 USD 36.90 USD
August 2010 25.90 USD 33.90 USD
July 2010 27.68 USD 36.23 USD
June 2010 27.00 USD 35.35 USD
May 2010 27.19 USD 35.89 USD
April 2010 28.85 USD 38.08 USD
March 2010 29.58 USD 39.04 USD
February 2010 27.46 USD 36.53 USD
January 2010 26.92 USD 35.81 USD
December 2009 28.26 USD 37.59 USD
November 2009 28.45 USD 38.15 USD
October 2009 26.06 USD 34.94 USD
September 2009 25.73 USD 34.50 USD
August 2009 24.90 USD 33.67 USD
July 2009 24.18 USD 32.70 USD
June 2009 23.01 USD 31.12 USD
May 2009 24.46 USD 33.37 USD
April 2009 22.66 USD 30.90 USD
March 2009 22.63 USD 30.87 USD
February 2009 21.77 USD 29.98 USD
January 2009 23.16 USD 31.90 USD
December 2008 25.08 USD 34.54 USD
November 2008 25.95 USD 36.05 USD
October 2008 22.09 USD 30.68 USD
September 2008 27.02 USD 37.53 USD
August 2008 27.87 USD 38.96 USD
July 2008 26.82 USD 37.50 USD
June 2008 26.31 USD 36.79 USD
May 2008 26.85 USD 37.80 USD
April 2008 27.57 USD 38.81 USD
March 2008 26.44 USD 37.22 USD
February 2008 24.74 USD 35.07 USD
January 2008 25.13 USD 35.63 USD
December 2007 27.58 USD 39.10 USD
November 2007 27.73 USD 39.56 USD
October 2007 30.50 USD 43.51 USD
September 2007 28.26 USD 40.32 USD
August 2007 28.00 USD 40.16 USD
July 2007 28.42 USD 40.76 USD
June 2007 29.67 USD 42.55 USD
May 2007 30.28 USD 43.63 USD
April 2007 27.27 USD 39.30 USD
March 2007 26.63 USD 38.38 USD
February 2007 27.25 USD 39.45 USD
January 2007 26.14 USD 37.85 USD
December 2006 26.97 USD 39.06 USD
November 2006 26.29 USD 38.25 USD
October 2006 26.95 USD 39.21 USD
September 2006 25.80 USD 37.54 USD
August 2006 25.63 USD 37.43 USD
July 2006 23.76 USD 34.70 USD
June 2006 24.62 USD 35.97 USD
May 2006 24.59 USD 36.06 USD
April 2006 23.84 USD 34.96 USD
March 2006 24.70 USD 36.23 USD
February 2006 24.88 USD 36.63 USD
January 2006 23.67 USD 34.85 USD
December 2005 24.72 USD 36.40 USD
November 2005 25.21 USD 37.27 USD
October 2005 25.03 USD 37.00 USD
September 2005 23.09 USD 34.13 USD
August 2005 22.85 USD 33.90 USD
July 2005 23.74 USD 35.22 USD
June 2005 22.43 USD 33.28 USD
May 2005 23.33 USD 34.74 USD
April 2005 23.14 USD 34.45 USD
March 2005 23.94 USD 35.65 USD
February 2005 22.80 USD 34.07 USD
January 2005 23.08 USD 34.48 USD
December 2004 23.54 USD 35.17 USD
November 2004 24.08 USD 36.11 USD
October 2004 22.95 USD 34.41 USD
September 2004 21.85 USD 32.77 USD
August 2004 20.96 USD 31.54 USD
July 2004 22.13 USD 33.29 USD
June 2004 22.07 USD 33.21 USD
May 2004 23.35 USD 35.24 USD
April 2004 23.02 USD 34.74 USD
March 2004 22.07 USD 33.31 USD
February 2004 22.23 USD 33.67 USD
January 2004 22.39 USD 33.90 USD
December 2003 20.75 USD 31.41 USD
November 2003 19.95 USD 30.32 USD
October 2003 19.69 USD 29.93 USD
September 2003 18.71 USD 28.43 USD
August 2003 20.76 USD 31.65 USD
July 2003 19.29 USD 29.41 USD
June 2003 17.62 USD 26.85 USD
May 2003 18.09 USD 27.68 USD
April 2003 17.44 USD 26.67 USD
March 2003 15.96 USD 24.42 USD
February 2003 16.78 USD 25.77 USD
January 2003 17.90 USD 27.50 USD
December 2002 20.27 USD 31.13 USD
November 2002 22.38 USD 34.47 USD
October 2002 21.90 USD 33.73 USD
September 2002 17.90 USD 27.57 USD
August 2002 19.39 USD 29.95 USD
July 2002 19.14 USD 29.57 USD
June 2002 22.36 USD 34.54 USD
May 2002 26.59 USD 41.18 USD
April 2002 26.04 USD 40.32 USD
March 2002 29.85 USD 46.21 USD
February 2002 26.95 USD 41.80 USD
January 2002 27.60 USD 42.83 USD
December 2001 30.11 USD 46.71 USD
November 2001 28.30 USD 43.98 USD
October 2001 26.36 USD 40.97 USD
September 2001 24.00 USD 37.31 USD
August 2001 26.35 USD 41.05 USD
July 2001 25.94 USD 40.41 USD
June 2001 25.31 USD 39.42 USD
May 2001 27.31 USD 42.62 USD
April 2001 27.57 USD 43.02 USD
March 2001 27.64 USD 43.13 USD
February 2001 29.93 USD 46.79 USD
January 2001 30.37 USD 47.47 USD
December 2000 32.12 USD 50.21 USD
November 2000 33.43 USD 52.34 USD
October 2000 33.08 USD 51.80 USD
September 2000 33.88 USD 53.04 USD
August 2000 30.17 USD 47.30 USD
July 2000 25.07 USD 39.31 USD
June 2000 27.09 USD 42.48 USD
May 2000 27.78 USD 43.62 USD
April 2000 27.18 USD 42.68 USD
March 2000 24.37 USD 38.27 USD
February 2000 21.96 USD 34.55 USD
January 2000 23.91 USD 37.62 USD
December 1999 27.16 USD 42.73 USD
November 1999 24.85 USD 39.16 USD
October 1999 24.25 USD 38.22 USD
September 1999 22.45 USD 35.39 USD
August 1999 19.75 USD 31.18 USD
July 1999 20.12 USD 31.77 USD
June 1999 22.10 USD 34.89 USD
May 1999 20.65 USD 32.66 USD
April 1999 22.31 USD 35.29 USD
March 1999 20.74 USD 32.81 USD
February 1999 19.89 USD 31.52 USD
January 1999 21.30 USD 33.75 USD
December 1998 20.06 USD 31.80 USD
November 1998 19.23 USD 30.53 USD
October 1998 19.43 USD 30.86 USD
September 1998 18.67 USD 29.64 USD
August 1998 15.89 USD 25.28 USD
July 1998 16.87 USD 26.84 USD
June 1998 18.16 USD 28.90 USD
May 1998 15.83 USD 25.23 USD
April 1998 16.65 USD 26.54 USD
March 1998 16.93 USD 26.99 USD
February 1998 15.16 USD 24.21 USD
January 1998 14.85 USD 23.72 USD
December 1997 15.24 USD 24.34 USD
November 1997 13.93 USD 22.30 USD
October 1997 12.66 USD 20.27 USD
September 1997 12.38 USD 19.83 USD
August 1997 11.26 USD 18.07 USD
July 1997 12.23 USD 19.63 USD
June 1997 11.61 USD 18.64 USD
May 1997 12.11 USD 19.48 USD
April 1997 11.15 USD 17.94 USD
March 1997 10.32 USD 16.60 USD
February 1997 10.48 USD 16.90 USD
January 1997 10.17 USD 16.41 USD
December 1996 10.54 USD 17.00 USD
November 1996 10.51 USD 17.00 USD
October 1996 10.21 USD 16.51 USD
September 1996 10.70 USD 17.30 USD
August 1996 10.15 USD 16.46 USD
July 1996 9.69 USD 15.71 USD
June 1996 9.45 USD 15.32 USD
May 1996 9.36 USD 15.22 USD
April 1996 9.48 USD 15.42 USD
March 1996 9.61 USD 15.61 USD
February 1996 9.43 USD 15.37 USD
January 1996 9.70 USD 15.81 USD
December 1995 9.03 USD 14.72 USD
November 1995 9.65 USD 15.76 USD
October 1995 8.68 USD 14.18 USD
September 1995 8.27 USD 13.51 USD
August 1995 7.87 USD 12.89 USD
July 1995 7.75 USD 12.69 USD
June 1995 7.61 USD 12.47 USD
May 1995 7.51 USD 12.34 USD
April 1995 7.76 USD 12.74 USD
March 1995 7.60 USD 12.49 USD
February 1995 7.42 USD 12.22 USD
January 1995 7.14 USD 11.75 USD
December 1994 7.04 USD 11.60 USD
November 1994 6.71 USD 11.08 USD
October 1994 7.01 USD 11.57 USD
September 1994 6.75 USD 11.15 USD
August 1994 6.48 USD 10.73 USD
July 1994 6.17 USD 10.21 USD
June 1994 6.36 USD 10.53 USD
May 1994 6.37 USD 10.58 USD
April 1994 6.15 USD 10.21 USD
March 1994 6.12 USD 10.16 USD
February 1994 6.11 USD 10.16 USD
January 1994 6.24 USD 10.38 USD
December 1993 6.58 USD 10.95 USD
November 1993 6.55 USD 10.93 USD
October 1993 6.34 USD 10.58 USD
September 1993 5.97 USD 9.96 USD
August 1993 5.78 USD 9.67 USD
July 1993 5.90 USD 9.86 USD
June 1993 5.69 USD 9.52 USD
May 1993 5.73 USD 9.62 USD
April 1993 5.82 USD 9.76 USD
March 1993 6.18 USD 10.36 USD
February 1993 6.36 USD 10.68 USD
January 1993 6.06 USD 10.19 USD
December 1992 6.27 USD 10.53 USD
November 1992 6.15 USD 10.36 USD
October 1992 5.69 USD 9.59 USD
September 1992 5.58 USD 9.39 USD
August 1992 5.06 USD 8.55 USD
July 1992 5.27 USD 8.90 USD
June 1992 5.02 USD 8.48 USD
May 1992 5.33 USD 9.02 USD
April 1992 5.31 USD 9.00 USD
March 1992 5.33 USD 9.02 USD
February 1992 5.17 USD 8.77 USD
January 1992 4.99 USD 8.48 USD
December 1991 5.32 USD 9.02 USD
November 1991 4.31 USD 7.34 USD
October 1991 4.21 USD 7.16 USD
September 1991 4.05 USD 6.89 USD
August 1991 4.07 USD 6.94 USD
July 1991 3.94 USD 6.72 USD
June 1991 3.78 USD 6.44 USD
May 1991 3.94 USD 6.74 USD
April 1991 3.94 USD 6.74 USD
March 1991 3.73 USD 6.38 USD
February 1991 3.60 USD 6.18 USD
January 1991 3.45 USD 5.92 USD
December 1990 3.10 USD 5.32 USD
November 1990 3.10 USD 5.34 USD
October 1990 2.90 USD 4.99 USD
September 1990 2.86 USD 4.92 USD
August 1990 2.89 USD 4.99 USD
July 1990 3.03 USD 5.23 USD
June 1990 3.17 USD 5.48 USD
May 1990 3.30 USD 5.71 USD
April 1990 2.88 USD 4.99 USD
March 1990 3.05 USD 5.29 USD
February 1990 2.87 USD 4.98 USD
January 1990 2.68 USD 4.66 USD
December 1989 2.79 USD 4.86 USD
November 1989 2.77 USD 4.83 USD
October 1989 2.67 USD 4.66 USD
September 1989 2.65 USD 4.62 USD
August 1989 2.44 USD 4.28 USD
July 1989 2.29 USD 4.01 USD
June 1989 2.27 USD 3.98 USD
May 1989 2.20 USD 3.87 USD
April 1989 2.20 USD 3.87 USD
March 1989 2.06 USD 3.62 USD
February 1989 2.09 USD 3.69 USD
January 1989 2.24 USD 3.94 USD
December 1988 2.18 USD 3.84 USD
November 1988 2.11 USD 3.73 USD
October 1988 2.12 USD 3.75 USD
September 1988 2.07 USD 3.66 USD
August 1988 2.02 USD 3.59 USD
July 1988 2.20 USD 3.90 USD
June 1988 2.26 USD 4.01 USD
May 1988 2.16 USD 3.84 USD
April 1988 2.23 USD 3.97 USD
March 1988 2.37 USD 4.21 USD
February 1988 2.58 USD 4.60 USD
January 1988 2.37 USD 4.24 USD
December 1987 2.49 USD 4.45 USD
November 1987 2.17 USD 3.89 USD
October 1987 2.34 USD 4.19 USD
September 1987 2.78 USD 4.97 USD
August 1987 2.82 USD 5.06 USD
July 1987 2.58 USD 4.62 USD
June 1987 2.64 USD 4.73 USD
May 1987 2.56 USD 4.60 USD
April 1987 2.54 USD 4.56 USD
March 1987 2.56 USD 4.60 USD
February 1987 2.41 USD 4.34 USD
January 1987 2.45 USD 4.41 USD
December 1986 1.94 USD 3.49 USD
November 1986 1.98 USD 3.57 USD
October 1986 2.05 USD 3.71 USD
September 1986 1.74 USD 3.15 USD
August 1986 2.04 USD 3.71 USD
July 1986 1.76 USD 3.20 USD
June 1986 1.94 USD 3.51 USD
May 1986 2.01 USD 3.66 USD
April 1986 1.86 USD 3.37 USD
March 1986 1.91 USD 3.46 USD
February 1986 1.83 USD 3.34 USD
January 1986 1.69 USD 3.09 USD
December 1985 1.61 USD 2.92 USD
November 1985 1.56 USD 2.85 USD
October 1985 1.48 USD 2.70 USD
September 1985 1.34 USD 2.45 USD
August 1985 1.40 USD 2.57 USD
July 1985 1.39 USD 2.55 USD
June 1985 1.45 USD 2.65 USD
May 1985 1.26 USD 2.31 USD
April 1985 1.13 USD 2.08 USD
March 1985 1.17 USD 2.15 USD
February 1985 1.21 USD 2.23 USD
January 1985 1.18 USD 2.19 USD
December 1984 1.05 USD 1.93 USD
November 1984 0.95 USD 1.76 USD
October 1984 1.00 USD 1.85 USD
September 1984 1.04 USD 1.93 USD
August 1984 1.03 USD 1.91 USD
July 1984 0.93 USD 1.72 USD
June 1984 0.95 USD 1.76 USD
May 1984 0.86 USD 1.62 USD
April 1984 0.88 USD 1.65 USD
March 1984 0.88 USD 1.65 USD
February 1984 0.84 USD 1.59 USD
January 1984 0.95 USD 1.78 USD
December 1983 0.94 USD 1.76 USD
November 1983 0.93 USD 1.75 USD
October 1983 0.92 USD 1.73 USD
September 1983 0.95 USD 1.80 USD
August 1983 0.94 USD 1.77 USD
July 1983 1.02 USD 1.93 USD
June 1983 1.11 USD 2.09 USD
May 1983 1.01 USD 1.92 USD
April 1983 0.96 USD 1.82 USD
March 1983 0.96 USD 1.82 USD
February 1983 0.93 USD 1.77 USD
January 1983 0.92 USD 1.74 USD
December 1982 0.97 USD 1.83 USD
November 1982 0.92 USD 1.74 USD
October 1982 0.75 USD 1.43 USD
September 1982 0.64 USD 1.21 USD
August 1982 0.63 USD 1.20 USD
July 1982 0.61 USD 1.15 USD
June 1982 0.64 USD 1.21 USD
May 1982 0.64 USD 1.22 USD
April 1982 0.67 USD 1.26 USD
March 1982 0.71 USD 1.35 USD
February 1982 0.66 USD 1.25 USD
January 1982 0.66 USD 1.26 USD
December 1981 0.66 USD 1.25 USD
November 1981 0.72 USD 1.37 USD
October 1981 0.75 USD 1.43 USD
September 1981 0.67 USD 1.26 USD
August 1981 0.70 USD 1.33 USD
July 1981 0.74 USD 1.41 USD
June 1981 0.74 USD 1.40 USD
May 1981 0.76 USD 1.45 USD
April 1981 0.82 USD 1.56 USD
March 1981 0.73 USD 1.39 USD
February 1981 0.65 USD 1.24 USD
January 1981 0.62 USD 1.18 USD
December 1980 0.65 USD 1.23 USD
November 1980 0.63 USD 1.20 USD
October 1980 0.63 USD 1.19 USD
September 1980 0.61 USD 1.17 USD
August 1980 0.63 USD 1.20 USD
July 1980 0.58 USD 1.09 USD
June 1980 0.50 USD 0.95 USD
May 1980 0.51 USD 0.97 USD
April 1980 0.48 USD 0.92 USD
March 1980 0.45 USD 0.85 USD

ADP

List: Champions

Price: 223.77USD

52 week range price:
132.47
218.82

Dividend Yield: 7.40%

5-year range yield:
1.83%
7.40%

Forward Dividend Yield: 1.70%

Payout Ratio: 61.29%

Payout Ratio Range:
26.08%
86.34%

Dividend Per Share: 3.72 USD

Earnings Per Share: 6.07 USD

P/E Ratio: 32.94

Exchange: NMS

Sector: Industrials

Industry: Staffing & Employment Services

Volume: 1.7 million

Ebitda: 688.0 million

Market Capitalization: 84.4 billion

Average Dividend Frequency: 4

Years Paying Dividends: 39

DGR3: 16.13%

DGR5: 12.94%

DGR10: 11.76%

DGR20: 14.18%

Links: