Automatic Data Processing Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	53.250	53.250	53.250	53.250	51.392	0
2024-05-28	53.250	53.250	53.250	53.250	51.392	2
2024-05-27	53.650	53.650	53.650	53.650	51.778	0
2024-05-24	53.650	53.650	53.650	53.650	51.778	0
2024-05-23	53.650	53.650	53.650	53.650	51.778	0
2024-05-22	53.650	53.650	53.650	53.650	51.778	0
2024-05-21	53.650	53.650	53.650	53.650	51.778	110
2024-05-20	52.950	52.950	52.950	52.950	51.102	0
2024-05-17	52.950	52.950	52.950	52.950	51.102	0
2024-05-16	52.950	52.950	52.950	52.950	51.102	0
2024-05-15	52.950	52.950	52.950	52.950	51.102	18
2024-05-14	53.550	53.550	53.550	53.550	51.681	0
2024-05-13	53.550	53.550	53.550	53.550	51.681	95
2024-05-10	52.650	52.650	52.650	52.650	50.813	0
2024-05-09	52.650	52.650	52.650	52.650	50.813	3
2024-05-08	51.450	51.450	51.450	51.450	49.655	1
2024-05-07	51.220	51.500	51.220	51.500	49.703	82
2024-05-06	50.850	50.850	50.850	50.850	49.076	0
2024-05-03	51.200	51.200	50.850	50.850	49.076	3
2024-05-02	51.250	51.250	51.250	51.250	49.462	19
2024-04-30	52.700	52.700	52.600	52.600	50.765	2
2024-04-29	52.600	52.600	52.600	52.600	50.765	0
2024-04-26	52.350	52.600	52.350	52.600	50.765	121
2024-04-25	53.450	53.450	53.450	53.450	51.585	0
2024-04-24	53.450	53.450	53.450	53.450	51.585	0
2024-04-23	53.450	53.450	53.450	53.450	51.585	0
2024-04-22	53.400	53.450	53.400	53.450	51.585	4
2024-04-19	53.360	53.360	53.360	53.360	51.498	0
2024-04-18	53.360	53.360	53.360	53.360	51.498	0
2024-04-17	53.360	53.360	53.360	53.360	51.498	0
2024-04-16	53.360	53.360	53.360	53.360	51.498	1
2024-04-15	53.050	53.250	53.050	53.250	51.392	10
2024-04-12	52.350	52.350	52.350	52.350	50.523	0
2024-04-11	51.800	52.350	51.800	52.350	50.523	82
2024-04-10	51.200	51.200	51.200	51.200	49.413	0
2024-04-09	51.200	51.200	51.200	51.200	49.413	0
2024-04-08	51.200	51.200	51.200	51.200	49.413	0
2024-04-05	51.200	51.200	51.200	51.200	49.413	0
2024-04-04	51.200	51.200	51.200	51.200	49.413	1
2024-04-03	51.700	51.700	51.700	51.700	49.896	1
2024-04-02	51.950	51.950	51.950	51.950	50.137	0
2024-04-01	51.950	51.950	51.950	51.950	50.137	5
2024-03-28	51.950	51.950	51.950	51.950	50.137	70
2024-03-27	50.950	50.950	50.950	50.950	49.172	0
2024-03-26	50.950	50.950	50.950	50.950	49.172	101
2024-03-25	50.950	50.950	50.950	50.950	49.172	135
2024-03-22	50.600	50.600	50.600	50.600	48.834	0
2024-03-21	50.600	50.600	50.600	50.600	48.834	0
2024-03-20	50.600	50.600	50.600	50.600	48.834	0
2024-03-19	50.600	50.600	50.600	50.600	48.834	1
2024-03-18	51.150	51.150	51.150	51.150	49.365	60
2024-03-15	49.750	49.750	49.750	49.750	48.014	1
2024-03-14	50.550	50.650	50.550	50.650	48.883	3
2024-03-13	50.900	50.950	50.520	50.950	49.172	82
2024-03-12	50.650	50.650	50.650	50.650	48.883	0
2024-03-11	50.650	50.650	50.650	50.650	48.883	0
2024-03-08	50.980	50.980	50.650	50.650	48.883	2
2024-03-07	51.000	51.000	51.000	51.000	49.220	0
2024-03-06	51.000	51.000	51.000	51.000	49.220	40
2024-03-05	50.030	50.030	49.950	49.950	48.015	106

← NewerPage 11 of 21 · 1,254 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.