Automatic Data Processing Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	61.140	61.140	60.370	60.480	60.480	13
2026-10-16	60.950	61.020	60.950	61.020	61.020	80
2026-10-15	58.140	58.140	58.140	58.140	58.140	0
2026-10-14	58.140	58.140	58.140	58.140	58.140	5
2026-10-13	56.640	56.640	56.640	56.640	56.640	0
2026-10-12	56.640	56.640	56.640	56.640	56.640	0
2026-10-09	56.640	56.640	56.640	56.640	56.640	10
2026-10-08	55.980	55.980	55.980	55.980	55.980	2
2026-10-07	55.980	55.980	55.980	55.980	55.980	12
2026-10-06	55.980	55.980	55.980	55.980	55.980	10
2026-10-05	55.980	55.980	55.980	55.980	55.980	0
2026-10-02	56.520	56.520	55.980	55.980	55.980	27
2026-10-01	57.420	57.420	57.420	57.420	57.420	10
2026-09-30	57.420	57.420	57.420	57.420	57.420	0
2026-09-29	57.420	57.420	57.420	57.420	57.420	0
2026-09-28	57.420	57.420	57.420	57.420	57.420	4
2026-09-25	56.820	57.140	56.820	57.120	57.120	14
2026-09-24	57.500	57.500	57.500	57.500	57.500	0
2026-09-23	57.500	57.500	57.500	57.500	57.500	10
2026-09-22	57.500	57.500	57.500	57.500	57.500	0
2026-09-21	57.500	57.500	57.500	57.500	57.500	10
2026-09-18	59.460	59.460	59.460	59.460	59.460	0
2026-09-17	59.460	59.460	59.460	59.460	59.460	0
2026-09-16	59.460	59.460	59.460	59.460	59.460	4
2026-09-15	60.000	60.000	59.520	59.520	59.520	8
2026-09-14	57.960	59.220	57.960	59.220	59.220	891
2026-09-11	56.000	56.660	56.000	56.660	56.660	20
2026-09-10	56.300	56.300	56.300	56.300	56.300	0
2026-09-09	56.300	56.300	56.300	56.300	56.046	13
2026-09-08	57.000	58.140	56.790	56.790	56.534	854
2026-09-07	59.880	59.880	59.880	59.880	59.880	0
2026-09-04	59.460	59.880	59.460	59.880	59.610	43
2026-09-03	60.500	60.500	60.500	60.500	60.500	1
2026-09-02	61.110	61.110	59.820	59.860	59.860	9
2026-09-01	64.000	64.000	60.840	61.110	61.110	4
2026-08-31	62.400	62.400	62.100	62.100	62.100	2
2026-08-28	62.300	62.520	62.300	62.520	62.520	807
2026-08-27	61.200	61.260	61.200	61.260	61.260	266
2026-08-26	60.680	60.780	60.680	60.780	60.780	23
2026-08-25	60.360	60.760	60.360	60.760	60.760	96
2026-08-24	60.440	60.440	60.440	60.440	60.440	0
2026-08-21	62.000	62.000	60.000	60.440	60.440	14
2026-08-20	60.060	60.060	60.060	60.060	60.060	0
2026-08-19	60.060	60.060	60.060	60.060	60.060	1
2026-08-18	58.920	59.280	58.920	59.280	59.280	9
2026-08-17	59.100	59.100	59.100	59.100	59.100	0
2026-08-14	59.100	59.100	59.100	59.100	59.100	60
2026-08-13	59.280	59.280	59.280	59.280	59.280	3
2026-08-12	56.280	56.280	56.280	56.280	56.280	0
2026-08-11	56.280	56.280	56.280	56.280	56.280	0
2026-08-10	56.280	56.280	56.280	56.280	56.280	3
2026-08-07	56.280	56.280	56.280	56.280	56.280	0
2026-08-06	56.280	56.280	56.280	56.280	56.280	0
2026-08-05	56.280	56.280	56.280	56.280	56.280	0
2026-08-04	56.280	56.280	56.280	56.280	56.280	0
2026-08-03	56.280	56.280	56.280	56.280	56.280	0
2026-07-31	55.640	56.280	55.640	56.280	56.280	9
2026-07-30	56.820	56.820	55.280	55.800	55.800	28
2026-07-29	58.690	59.460	58.690	59.460	59.460	167
2026-07-28	56.100	57.000	56.100	57.000	57.000	71

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.2489 USD
2026-03-11	0.2475 USD
2025-12-10	0.2604 USD
2025-09-10	0.2320 USD
2025-06-11	0.2366 USD
2025-03-12	0.2470 USD
2024-12-11	0.2672 USD
2024-09-11	0.2143 USD
2024-06-12	0.2236 USD
2024-03-06	0.1991 USD
2023-12-06	0.1942 USD
2023-09-05	0.1799 USD
2023-06-06	0.1711 USD
2023-03-08	0.1788 USD
2022-12-08	0.2709 USD
2022-12-07	0.1918 USD
2022-09-08	2.6731 USD
2022-09-06	21.6974 USD
2022-06-09	2.8025 USD
2022-06-08	22.7474 USD
2022-03-10	2.4008 USD
2022-03-09	19.4878 USD
2021-12-09	2.9520 USD
2021-12-08	23.9618 USD
2021-09-09	2.5202 USD
2021-09-08	20.4566 USD
2021-06-10	2.3383 USD
2021-06-09	18.9804 USD
2021-03-10	21.3500 USD
2020-12-09	20.1002 USD
2020-09-10	2.4311 USD
2020-09-09	20.6327 USD
2020-06-10	2.4409 USD
2020-06-09	19.4044 USD
2020-03-12	2.3652 USD
2020-03-11	18.8021 USD
2019-12-12	1.9000 USD
2019-12-11	14.5914 USD
2019-09-12	1.6462 USD
2019-09-11	13.0865 USD

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