Automatic Data Processing Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	47.700	47.700	47.700	47.700	45.664	0
2023-12-01	47.700	47.700	47.700	47.700	45.664	0
2023-11-30	47.700	47.700	47.700	47.700	45.664	10
2023-11-29	46.600	46.850	46.600	46.850	44.850	4
2023-11-28	46.550	46.600	46.400	46.440	44.458	621
2023-11-27	47.100	47.100	47.100	47.100	45.090	1
2023-11-24	47.200	47.200	47.200	47.200	45.185	2
2023-11-23	48.760	48.760	48.760	48.760	46.679	2
2023-11-22	47.550	47.550	47.550	47.550	45.520	2
2023-11-21	47.090	47.090	47.050	47.050	45.042	174
2023-11-20	46.900	46.900	46.900	46.900	44.898	2
2023-11-17	46.550	46.550	46.550	46.550	44.563	0
2023-11-16	46.450	46.550	46.450	46.550	44.563	5
2023-11-14	46.390	46.390	46.390	46.390	44.410	0
2023-11-13	46.390	46.390	46.390	46.390	44.410	1
2023-11-10	46.400	46.400	46.400	46.400	44.420	0
2023-11-09	46.400	46.400	46.400	46.400	44.420	0
2023-11-08	46.400	46.400	46.400	46.400	44.420	10
2023-11-07	43.400	43.400	43.400	43.400	41.548	0
2023-11-06	43.400	43.400	43.400	43.400	41.548	0
2023-11-03	43.400	43.400	43.400	43.400	41.548	0
2023-11-01	43.150	43.400	43.150	43.400	41.548	104
2023-10-31	46.100	46.100	46.100	46.100	44.132	3
2023-10-30	44.700	44.700	44.700	44.700	42.792	1
2023-10-27	44.700	44.700	44.700	44.700	42.792	2
2023-10-26	45.800	45.800	45.800	45.800	43.845	1
2023-10-25	48.000	48.000	45.450	45.800	43.845	326
2023-10-24	50.750	50.750	50.750	50.750	48.584	0
2023-10-23	50.750	50.750	50.750	50.750	48.584	1
2023-10-20	51.550	51.650	50.750	50.750	48.584	630
2023-10-19	52.300	52.350	51.730	51.730	49.522	104
2023-10-18	52.350	52.900	52.350	52.400	50.163	12
2023-10-17	52.350	52.450	52.350	52.450	50.211	101
2023-10-16	52.350	52.350	52.350	52.350	50.116	0
2023-10-13	52.350	52.350	52.350	52.350	50.116	0
2023-10-11	52.050	52.450	51.900	52.350	50.116	2,602
2023-10-10	53.700	53.700	53.700	53.700	51.408	5
2023-10-09	53.700	53.700	53.700	53.700	51.408	3
2023-10-06	52.000	52.000	52.000	52.000	49.781	0
2023-10-05	52.000	52.000	52.000	52.000	49.781	1
2023-10-04	50.200	50.200	50.200	50.200	48.057	0
2023-10-03	50.200	50.200	50.200	50.200	48.057	0
2023-10-02	50.200	50.200	50.200	50.200	48.057	0
2023-09-29	50.200	50.200	50.200	50.200	48.057	0
2023-09-28	50.200	50.200	50.200	50.200	48.057	0
2023-09-27	50.200	50.200	50.200	50.200	48.057	0
2023-09-26	50.200	50.200	50.200	50.200	48.057	0
2023-09-25	50.200	50.200	50.200	50.200	48.057	0
2023-09-22	50.200	50.200	50.200	50.200	48.057	0
2023-09-21	50.200	50.200	50.200	50.200	48.057	0
2023-09-20	50.200	50.200	50.200	50.200	48.057	0
2023-09-19	50.200	50.200	50.200	50.200	48.057	0
2023-09-18	50.200	50.200	50.200	50.200	48.057	20
2023-09-15	50.600	50.600	50.600	50.600	48.440	0
2023-09-14	50.600	50.600	50.600	50.600	48.440	2
2023-09-13	51.280	51.280	51.280	51.280	49.091	0
2023-09-12	51.280	51.280	51.280	51.280	49.091	0
2023-09-11	51.280	51.280	51.280	51.280	49.091	6
2023-09-08	52.680	52.680	51.810	51.810	49.599	8
2023-09-06	52.680	52.680	52.680	52.680	50.432	1

← NewerPage 13 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.