Automatic Data Processing Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	47.050	47.050	47.050	47.050	44.715	0
2023-03-14	47.050	47.050	47.050	47.050	44.715	0
2023-03-13	47.050	47.050	47.050	47.050	44.715	0
2023-03-10	46.900	47.050	46.650	47.050	44.715	10
2023-03-09	47.390	48.000	47.390	48.000	45.618	11
2023-03-08	48.270	48.270	48.270	48.270	45.874	0
2023-03-07	48.270	48.270	48.270	48.270	45.704	2,225
2023-03-06	48.840	48.950	48.750	48.750	46.159	4
2023-03-03	47.300	47.300	47.300	47.300	44.786	0
2023-03-02	47.300	47.300	47.300	47.300	44.786	0
2023-03-01	47.300	47.300	47.300	47.300	44.786	211
2023-02-28	48.300	48.390	48.300	48.390	45.818	3
2023-02-27	48.550	48.550	48.060	48.060	45.505	16
2023-02-24	49.700	49.700	49.700	49.700	47.058	0
2023-02-23	49.700	49.700	49.700	49.700	47.058	0
2023-02-22	49.700	49.700	49.700	49.700	47.058	0
2023-02-17	49.700	49.700	49.700	49.700	47.058	0
2023-02-16	49.700	49.700	49.700	49.700	47.058	1
2023-02-15	49.250	49.250	49.250	49.250	46.632	1
2023-02-14	48.100	48.450	48.100	48.450	45.875	43
2023-02-13	48.800	48.800	48.800	48.800	46.206	1
2023-02-10	48.800	48.800	48.800	48.800	46.206	0
2023-02-09	48.800	48.800	48.800	48.800	46.206	0
2023-02-08	48.800	48.800	48.800	48.800	46.206	1
2023-02-07	47.650	47.650	47.650	47.650	45.117	0
2023-02-06	47.650	47.650	47.650	47.650	45.117	0
2023-02-03	47.650	47.650	47.650	47.650	45.117	0
2023-02-02	47.650	47.650	47.650	47.650	45.117	1
2023-02-01	47.850	47.850	47.500	47.500	44.975	44
2023-01-31	47.550	47.800	47.550	47.800	45.259	3
2023-01-30	51.310	51.310	51.310	51.310	48.583	1
2023-01-27	51.310	51.310	51.310	51.310	48.583	0
2023-01-26	51.310	51.310	51.310	51.310	48.583	0
2023-01-25	51.310	51.310	51.310	51.310	48.583	0
2023-01-24	51.310	51.310	51.310	51.310	48.583	201
2023-01-23	51.860	51.860	51.860	51.860	49.103	1
2023-01-20	51.250	51.250	51.250	51.250	48.526	3
2023-01-19	50.750	50.750	50.750	50.750	48.052	0
2023-01-18	49.850	50.750	49.850	50.750	48.052	14
2023-01-17	51.000	51.000	51.000	51.000	48.289	2
2023-01-16	52.390	52.390	52.390	52.390	49.605	0
2023-01-13	52.390	52.390	52.390	52.390	49.605	10
2023-01-12	52.950	52.950	52.950	52.950	50.135	0
2023-01-11	52.950	52.950	52.950	52.950	50.135	1
2023-01-10	52.400	52.400	52.400	52.400	49.615	0
2023-01-09	52.400	52.400	52.400	52.400	49.615	0
2023-01-06	52.400	52.400	52.400	52.400	49.615	1
2023-01-05	53.520	53.520	53.520	53.520	50.675	2
2023-01-04	53.520	53.520	53.520	53.520	50.675	0
2023-01-03	53.520	53.520	53.520	53.520	50.675	7
2023-01-02	52.560	52.560	52.560	52.560	49.766	2
2022-12-29	52.800	52.800	52.800	52.800	49.993	0
2022-12-28	52.800	52.800	52.800	52.800	49.993	0
2022-12-27	52.800	52.800	52.800	52.800	49.993	25
2022-12-26	52.260	52.260	52.260	52.260	49.482	0
2022-12-23	51.500	52.260	51.500	52.260	49.482	7
2022-12-22	51.440	51.440	51.200	51.400	48.668	106
2022-12-21	53.210	53.540	52.900	53.450	50.609	1,881
2022-12-20	58.440	58.440	58.440	58.440	55.334	0
2022-12-19	58.440	58.440	58.440	58.440	55.334	0

← NewerPage 16 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.