Automatic Data Processing Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	44.040	44.040	44.040	44.040	42.016	1
2023-06-12	43.640	44.100	43.640	43.860	41.845	25
2023-06-09	43.720	43.920	43.530	43.880	41.864	59
2023-06-07	44.570	47.000	44.570	47.000	44.840	2
2023-06-06	44.320	44.320	44.320	44.320	42.283	20
2023-06-05	44.320	44.320	44.320	44.320	42.120	8
2023-06-02	44.320	44.320	44.320	44.320	42.120	5
2023-06-01	44.320	44.320	44.320	44.320	42.120	0
2023-05-31	44.320	44.320	44.320	44.320	42.120	0
2023-05-30	44.320	44.320	44.320	44.320	42.120	6
2023-05-29	43.530	43.530	43.530	43.530	41.369	0
2023-05-26	43.530	43.530	43.530	43.530	41.369	0
2023-05-25	43.530	43.530	43.530	43.530	41.369	20
2023-05-24	44.080	44.080	44.080	44.080	41.892	11
2023-05-23	44.480	44.480	44.480	44.480	42.272	1
2023-05-22	44.610	44.610	44.610	44.610	42.396	1
2023-05-19	43.400	43.400	43.400	43.400	41.246	0
2023-05-18	43.400	43.400	43.400	43.400	41.246	0
2023-05-17	43.400	43.400	43.400	43.400	41.246	0
2023-05-16	43.400	43.400	43.400	43.400	41.246	0
2023-05-15	43.400	43.400	43.400	43.400	41.246	0
2023-05-12	43.320	43.400	43.320	43.400	41.246	27
2023-05-11	43.450	43.450	43.320	43.320	41.170	2
2023-05-10	44.560	44.560	44.560	44.560	42.348	0
2023-05-09	44.560	44.560	44.560	44.560	42.348	0
2023-05-08	44.560	44.560	44.560	44.560	42.348	0
2023-05-05	44.850	44.850	44.560	44.560	42.348	24
2023-05-04	44.600	44.600	44.600	44.600	42.386	100
2023-05-03	45.800	45.800	45.800	45.800	43.527	3
2023-05-02	45.040	45.040	45.040	45.040	42.804	0
2023-04-28	45.040	45.040	45.040	45.040	42.804	5
2023-04-27	44.990	44.990	44.990	44.990	42.757	5
2023-04-26	43.880	43.880	43.640	43.840	41.664	264
2023-04-25	45.650	45.650	45.650	45.650	43.384	0
2023-04-24	45.650	45.650	45.650	45.650	43.384	0
2023-04-20	45.650	45.650	45.650	45.650	43.384	0
2023-04-19	45.650	45.650	45.650	45.650	43.384	200
2023-04-18	43.920	43.920	43.920	43.920	41.740	0
2023-04-17	43.920	43.920	43.920	43.920	41.740	0
2023-04-14	43.920	43.920	43.920	43.920	41.740	5
2023-04-13	44.280	44.280	44.280	44.280	42.082	271
2023-04-12	45.280	45.280	45.280	45.280	43.033	0
2023-04-11	45.280	45.280	45.280	45.280	43.033	0
2023-04-10	45.280	45.280	45.280	45.280	43.033	0
2023-04-06	45.000	45.280	44.800	45.280	43.033	12
2023-04-05	45.000	45.000	45.000	45.000	42.766	3
2023-04-04	45.700	45.700	45.700	45.700	43.432	0
2023-04-03	45.900	45.900	45.700	45.700	43.432	15
2023-03-31	46.700	46.700	46.480	46.480	44.173	2,300
2023-03-30	47.100	47.100	47.100	47.100	44.762	0
2023-03-29	47.100	47.100	47.100	47.100	44.762	0
2023-03-28	47.100	47.100	47.100	47.100	44.762	0
2023-03-27	47.100	47.100	47.100	47.100	44.762	0
2023-03-24	47.100	47.100	47.100	47.100	44.762	0
2023-03-23	47.100	47.100	47.100	47.100	44.762	0
2023-03-22	47.100	47.100	47.100	47.100	44.762	20
2023-03-21	47.100	47.100	47.100	47.100	44.762	0
2023-03-20	47.100	47.100	47.100	47.100	44.762	0
2023-03-17	47.100	47.100	47.100	47.100	44.762	12
2023-03-16	47.050	47.050	47.050	47.050	44.715	0

← NewerPage 15 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.