Automatic Data Processing Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	52.680	52.680	52.680	52.680	50.432	0
2023-09-04	52.680	52.680	52.680	52.680	50.259	0
2023-09-01	52.680	52.680	52.680	52.680	50.259	0
2023-08-31	52.350	52.680	52.350	52.680	50.259	25
2023-08-30	51.450	51.450	51.450	51.450	49.086	0
2023-08-29	51.450	51.450	51.450	51.450	49.086	1
2023-08-28	51.250	51.250	51.250	51.250	48.895	1
2023-08-25	51.250	51.250	51.250	51.250	48.895	1
2023-08-24	52.200	52.200	52.200	52.200	49.801	0
2023-08-23	52.200	52.200	52.200	52.200	49.801	0
2023-08-22	52.200	52.200	52.200	52.200	49.801	0
2023-08-21	52.060	52.200	51.800	52.200	49.801	871
2023-08-18	52.150	52.150	52.150	52.150	49.754	1
2023-08-17	52.200	52.350	52.200	52.350	49.944	4
2023-08-16	52.200	52.200	52.200	52.200	49.801	0
2023-08-15	52.200	52.200	52.200	52.200	49.801	172
2023-08-14	51.100	51.100	51.100	51.100	48.752	0
2023-08-11	51.100	51.100	51.100	51.100	48.752	0
2023-08-10	51.100	51.100	51.100	51.100	48.752	1
2023-08-09	50.850	50.850	50.850	50.850	48.513	0
2023-08-08	50.850	50.850	50.850	50.850	48.513	6
2023-08-07	50.850	50.850	50.850	50.850	48.513	1
2023-08-04	49.200	49.200	49.200	49.200	46.939	11
2023-08-03	49.200	49.200	49.200	49.200	46.939	11
2023-08-02	49.450	49.450	49.450	49.450	47.178	0
2023-08-01	49.300	49.550	48.600	49.450	47.178	804
2023-07-31	49.300	49.300	49.300	49.300	47.035	3
2023-07-28	49.700	49.700	49.700	49.700	47.416	1
2023-07-27	49.550	49.650	49.550	49.650	47.369	3
2023-07-26	48.000	50.250	48.000	49.600	47.321	268
2023-07-25	46.300	47.550	46.250	47.450	45.270	1,569
2023-07-24	47.350	47.350	47.350	47.350	45.174	1
2023-07-21	47.350	47.350	47.350	47.350	45.174	0
2023-07-20	47.350	47.350	47.350	47.350	45.174	0
2023-07-19	47.350	47.350	47.350	47.350	45.174	0
2023-07-18	46.970	47.350	46.970	47.350	45.174	3
2023-07-17	46.650	46.930	46.650	46.930	44.773	12
2023-07-14	45.410	45.410	45.410	45.410	43.323	100
2023-07-13	45.960	45.960	45.960	45.960	43.848	0
2023-07-12	45.960	45.960	45.960	45.960	43.848	0
2023-07-11	45.960	45.960	45.960	45.960	43.848	2
2023-07-10	45.700	45.700	45.700	45.700	43.600	300
2023-07-07	44.900	44.900	44.900	44.900	42.837	15
2023-07-06	45.330	45.600	45.330	45.560	43.466	383
2023-07-05	43.950	43.950	43.950	43.950	41.930	0
2023-07-04	43.950	43.950	43.950	43.950	41.930	0
2023-07-03	43.950	43.950	43.950	43.950	41.930	5
2023-06-30	44.200	44.200	43.950	43.950	41.930	50
2023-06-29	43.160	43.160	43.160	43.160	41.177	0
2023-06-28	43.360	43.360	43.160	43.160	41.177	40
2023-06-27	42.480	42.480	42.480	42.480	40.528	0
2023-06-26	42.480	42.480	42.480	42.480	40.528	0
2023-06-23	43.200	43.360	42.140	42.480	40.528	2,952
2023-06-22	44.960	44.960	44.960	44.960	42.894	0
2023-06-21	44.960	44.960	44.960	44.960	42.894	0
2023-06-20	44.960	44.960	44.960	44.960	42.894	0
2023-06-19	44.960	44.960	44.960	44.960	42.894	0
2023-06-16	44.960	44.960	44.960	44.960	42.894	1
2023-06-15	43.970	43.970	43.970	43.970	41.950	5
2023-06-14	44.040	44.040	44.040	44.040	42.016	0

← NewerPage 14 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.