Automatic Data Processing Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	60.900	60.900	60.900	60.900	59.016	0
2024-08-21	60.300	60.900	60.300	60.900	59.016	4
2024-08-20	59.600	59.600	59.600	59.600	57.756	0
2024-08-19	59.700	59.700	59.600	59.600	57.756	11
2024-08-16	59.700	59.700	59.700	59.700	57.853	0
2024-08-15	59.700	59.700	59.700	59.700	57.853	0
2024-08-14	59.700	59.700	59.700	59.700	57.853	2
2024-08-13	59.940	59.940	59.940	59.940	58.085	0
2024-08-12	59.940	59.940	59.940	59.940	58.085	0
2024-08-09	59.940	59.940	59.940	59.940	58.085	1
2024-08-08	61.140	61.140	61.140	61.140	59.248	1
2024-08-07	61.800	61.800	61.800	61.800	59.888	0
2024-08-06	61.500	61.800	61.500	61.800	59.888	21
2024-08-05	63.420	63.420	63.180	63.180	61.225	14
2024-08-02	63.300	63.300	63.300	63.300	61.341	25
2024-08-01	60.410	60.410	60.410	60.410	58.541	0
2024-07-31	60.410	60.410	60.410	60.410	58.541	0
2024-07-30	60.410	60.410	60.410	60.410	58.541	100
2024-07-29	59.700	59.760	59.700	59.760	57.911	200
2024-07-26	59.480	59.760	59.480	59.760	57.911	109
2024-07-25	57.480	57.480	57.480	57.480	55.702	0
2024-07-24	57.480	57.480	57.480	57.480	55.702	0
2024-07-23	57.480	57.480	57.480	57.480	55.702	1
2024-07-22	57.540	57.540	57.540	57.540	55.760	1
2024-07-19	56.850	57.000	56.850	57.000	55.236	201
2024-07-18	58.260	58.260	57.680	57.680	55.895	205
2024-07-17	55.100	55.100	55.100	55.100	53.395	0
2024-07-16	55.100	55.100	55.100	55.100	53.395	0
2024-07-15	55.100	55.100	55.100	55.100	53.395	147
2024-07-12	52.850	52.850	52.850	52.850	51.215	0
2024-07-11	52.850	52.850	52.850	52.850	51.215	0
2024-07-10	52.350	52.850	52.350	52.850	51.215	66
2024-07-09	53.550	53.550	53.550	53.550	51.893	1
2024-07-08	54.100	54.100	54.100	54.100	52.426	20
2024-07-05	54.500	54.500	54.500	54.500	52.814	0
2024-07-04	54.500	54.500	54.500	54.500	52.814	55
2024-07-03	55.320	55.320	55.320	55.320	53.608	0
2024-07-02	55.320	55.320	55.320	55.320	53.608	0
2024-07-01	55.320	55.320	55.320	55.320	53.608	6
2024-06-28	55.400	55.400	55.400	55.400	53.686	5
2024-06-27	55.050	55.050	55.050	55.050	53.347	2
2024-06-26	56.600	56.600	55.050	55.050	53.347	5
2024-06-25	56.450	56.450	56.450	56.450	54.703	1
2024-06-24	55.980	55.980	55.980	55.980	54.248	1
2024-06-21	55.110	55.110	55.110	55.110	53.405	0
2024-06-20	55.110	55.110	55.110	55.110	53.405	0
2024-06-19	55.110	55.110	55.110	55.110	53.405	6
2024-06-18	55.270	55.270	55.270	55.270	53.560	0
2024-06-17	54.630	55.270	54.630	55.270	53.560	40
2024-06-14	54.820	54.820	54.820	54.820	53.124	0
2024-06-13	54.820	54.820	54.820	54.820	53.124	0
2024-06-12	54.820	54.820	54.820	54.820	53.124	0
2024-06-11	54.820	54.820	54.820	54.820	52.907	1
2024-06-10	55.950	55.950	55.950	55.950	53.998	0
2024-06-07	55.000	55.950	55.000	55.950	53.998	21
2024-06-06	53.730	53.730	53.730	53.730	51.855	0
2024-06-05	53.730	53.730	53.730	53.730	51.855	0
2024-06-04	53.730	53.730	53.730	53.730	51.855	1
2024-06-03	53.100	53.100	53.100	53.100	51.247	4
2024-05-31	53.250	53.250	53.250	53.250	51.392	0

← NewerPage 10 of 21 · 1,250 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.