Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ADPR34.SA stock page

Automatic Data Processing Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-0451.50051.50051.50051.50049.5051
2024-03-0151.60051.60051.60051.60049.6010
2024-02-2951.60051.60051.60051.60049.6010
2024-02-2851.60051.60051.60051.60049.6010
2024-02-2751.90051.90051.60051.60049.60133
2024-02-2652.75052.75052.75052.75050.7060
2024-02-2352.75052.75052.75052.75050.7061
2024-02-2251.70052.75051.70052.75050.706522
2024-02-2151.70051.70051.70051.70049.6971
2024-02-2051.95051.95051.95051.95049.937426
2024-02-1952.48052.79052.48052.79050.74523
2024-02-1652.45052.48052.45052.48050.4473
2024-02-1552.27052.48052.27052.48050.447102
2024-02-1451.80051.80051.80051.80049.7931
2024-02-0951.80051.80051.80051.80049.7930
2024-02-0851.80051.80051.80051.80049.79350
2024-02-0750.25050.25050.25050.25048.3030
2024-02-0650.25050.25050.25050.25048.3030
2024-02-0550.25050.25050.25050.25048.3030
2024-02-0250.25050.25050.25050.25048.3030
2024-02-0150.90050.90050.25050.25048.30351
2024-01-3150.00050.49050.00050.49048.5342
2024-01-3049.80049.80049.80049.80047.8710
2024-01-2949.80049.80049.80049.80047.8710
2024-01-2649.80049.80049.80049.80047.8710
2024-01-2549.80049.80049.80049.80047.8710
2024-01-2449.80049.80049.80049.80047.871100
2024-01-2349.65049.65049.65049.65047.7271
2024-01-2249.60049.60049.60049.60047.6781
2024-01-1949.05049.05049.05049.05047.1501
2024-01-1848.80048.80048.80048.80046.9090
2024-01-1748.80048.80048.80048.80046.9092
2024-01-1647.45047.45047.45047.45045.6120
2024-01-1547.45047.45047.45047.45045.6120
2024-01-1247.45047.45047.45047.45045.6120
2024-01-1147.71047.71047.45047.45045.6122
2024-01-1047.90047.90047.90047.90046.0440
2024-01-0947.90047.90047.90047.90046.0440
2024-01-0847.90047.90047.90047.90046.0440
2024-01-0547.90047.90047.90047.90046.0440
2024-01-0447.90047.90047.90047.90046.0440
2024-01-0347.65047.90047.35047.90046.0441,162
2024-01-0247.05047.90047.05047.70045.85248
2023-12-2846.75046.75046.75046.75044.9390
2023-12-2746.75046.75046.75046.75044.9390
2023-12-2646.75046.75046.75046.75044.9391
2023-12-2246.55046.95046.55046.95045.131501
2023-12-2146.45046.45046.45046.45044.65010
2023-12-2047.75047.75047.75047.75045.9000
2023-12-1947.75047.75047.75047.75045.9001
2023-12-1848.36048.36048.36048.36046.4860
2023-12-1548.32048.52048.32048.36046.48664
2023-12-1447.36047.36047.36047.36045.5250
2023-12-1347.36047.36047.36047.36045.5250
2023-12-1247.36047.36047.36047.36045.5250
2023-12-1147.36047.36047.36047.36045.5250
2023-12-0847.36047.36047.36047.36045.5250
2023-12-0747.36047.36047.36047.36045.5250
2023-12-0647.36047.36047.36047.36045.5250
2023-12-0547.70047.91047.20047.36045.339448
← NewerPage 12 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-100.2489 USD
2026-03-110.2475 USD
2025-12-100.2604 USD
2025-09-100.2320 USD
2025-06-110.2366 USD
2025-03-120.2470 USD
2024-12-110.2672 USD
2024-09-110.2143 USD
2024-06-120.2236 USD
2024-03-060.1991 USD
2023-12-060.1942 USD
2023-09-050.1799 USD
2023-06-060.1711 USD
2023-03-080.1788 USD
2022-12-080.2709 USD
2022-12-070.1918 USD
2022-09-082.6731 USD
2022-09-0621.6974 USD
2022-06-092.8025 USD
2022-06-0822.7474 USD
2022-03-102.4008 USD
2022-03-0919.4878 USD
2021-12-092.9520 USD
2021-12-0823.9618 USD
2021-09-092.5202 USD
2021-09-0820.4566 USD
2021-06-102.3383 USD
2021-06-0918.9804 USD
2021-03-1021.3500 USD
2020-12-0920.1002 USD
2020-09-102.4311 USD
2020-09-0920.6327 USD
2020-06-102.4409 USD
2020-06-0919.4044 USD
2020-03-122.3652 USD
2020-03-1118.8021 USD
2019-12-121.9000 USD
2019-12-1114.5914 USD
2019-09-121.6462 USD
2019-09-1113.0865 USD

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