Automatic Data Processing Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 58.440 | 58.440 | 58.440 | 58.440 | 55.334 | 0 |
| 2022-12-15 | 58.440 | 58.440 | 58.440 | 58.440 | 55.334 | 0 |
| 2022-12-14 | 58.440 | 58.440 | 58.440 | 58.440 | 55.334 | 150 |
| 2022-12-13 | 58.010 | 58.010 | 58.010 | 58.010 | 54.926 | 0 |
| 2022-12-12 | 57.420 | 58.010 | 57.420 | 58.010 | 54.926 | 85 |
| 2022-12-09 | 56.400 | 56.400 | 56.400 | 56.400 | 53.402 | 0 |
| 2022-12-08 | 56.400 | 56.400 | 56.400 | 56.400 | 53.402 | 24 |
| 2022-12-07 | 57.540 | 57.540 | 56.060 | 56.060 | 52.824 | 2,103 |
| 2022-12-06 | 58.500 | 58.620 | 56.800 | 56.800 | 53.340 | 239 |
| 2022-12-05 | 58.200 | 58.200 | 58.200 | 58.200 | 54.655 | 4 |
| 2022-12-02 | 57.230 | 57.230 | 57.230 | 57.230 | 53.744 | 0 |
| 2022-12-01 | 57.230 | 57.230 | 57.230 | 57.230 | 53.744 | 37 |
| 2022-11-30 | 56.040 | 56.550 | 56.040 | 56.550 | 53.105 | 284 |
| 2022-11-29 | 56.700 | 56.700 | 56.700 | 56.700 | 53.246 | 1 |
| 2022-11-28 | 52.167 | 52.167 | 52.167 | 52.167 | 48.989 | 0 |
| 2022-11-25 | 626.00 | 626.00 | 626.00 | 626.00 | 48.989 | 0 |
| 2022-11-24 | 626.00 | 626.00 | 626.00 | 626.00 | 48.989 | 0 |
| 2022-11-23 | 626.00 | 626.00 | 626.00 | 626.00 | 48.989 | 0 |
| 2022-11-22 | 626.00 | 626.00 | 626.00 | 626.00 | 48.989 | 0 |
| 2022-11-21 | 626.00 | 626.00 | 626.00 | 626.00 | 48.989 | 0 |
| 2022-11-18 | 626.00 | 626.00 | 626.00 | 626.00 | 48.989 | 0 |
| 2022-11-17 | 626.00 | 626.00 | 626.00 | 626.00 | 48.989 | 0 |
| 2022-11-16 | 626.00 | 626.00 | 626.00 | 626.00 | 48.989 | 0 |
| 2022-11-14 | 626.00 | 626.00 | 626.00 | 626.00 | 48.989 | 0 |
| 2022-11-11 | 626.00 | 626.00 | 626.00 | 626.00 | 48.989 | 0 |
| 2022-11-10 | 626.00 | 626.00 | 626.00 | 626.00 | 48.989 | 0 |
| 2022-11-09 | 626.00 | 626.00 | 626.00 | 626.00 | 48.989 | 0 |
| 2022-11-08 | 626.00 | 626.00 | 626.00 | 626.00 | 48.989 | 0 |
| 2022-11-07 | 626.00 | 626.00 | 626.00 | 626.00 | 48.989 | 0 |
| 2022-11-04 | 626.00 | 626.00 | 626.00 | 626.00 | 48.989 | 0 |
| 2022-11-03 | 626.00 | 626.00 | 626.00 | 626.00 | 48.989 | 0 |
| 2022-11-01 | 626.00 | 626.00 | 626.00 | 626.00 | 48.989 | 0 |
| 2022-10-31 | 626.00 | 626.00 | 626.00 | 626.00 | 48.989 | 12 |
| 2022-10-28 | 626.00 | 626.00 | 626.00 | 626.00 | 48.989 | 0 |
| 2022-10-27 | 626.00 | 626.00 | 626.00 | 626.00 | 48.989 | 0 |
| 2022-10-26 | 626.00 | 626.00 | 626.00 | 626.00 | 48.989 | 0 |
| 2022-10-25 | 626.00 | 626.00 | 626.00 | 626.00 | 48.989 | 0 |
| 2022-10-24 | 626.00 | 626.00 | 626.00 | 626.00 | 48.989 | 24 |
| 2022-10-21 | 594.75 | 594.75 | 594.75 | 594.75 | 46.543 | 0 |
| 2022-10-20 | 594.75 | 594.75 | 594.75 | 594.75 | 46.543 | 336 |
| 2022-10-19 | 589.21 | 589.21 | 589.21 | 589.21 | 46.110 | 0 |
| 2022-10-18 | 589.21 | 589.21 | 589.21 | 589.21 | 46.110 | 0 |
| 2022-10-17 | 589.21 | 589.21 | 589.21 | 589.21 | 46.110 | 0 |
| 2022-10-14 | 589.21 | 589.21 | 589.21 | 589.21 | 46.110 | 0 |
| 2022-10-13 | 589.21 | 589.21 | 589.21 | 589.21 | 46.110 | 0 |
| 2022-10-11 | 589.21 | 589.21 | 589.21 | 589.21 | 46.110 | 3,840 |
| 2022-10-10 | 610.00 | 610.00 | 610.00 | 610.00 | 47.737 | 0 |
| 2022-10-07 | 610.00 | 610.00 | 610.00 | 610.00 | 47.737 | 0 |
| 2022-10-06 | 610.00 | 610.00 | 610.00 | 610.00 | 47.737 | 0 |
| 2022-10-05 | 610.00 | 610.00 | 610.00 | 610.00 | 47.737 | 0 |
| 2022-10-04 | 610.00 | 610.00 | 610.00 | 610.00 | 47.737 | 0 |
| 2022-10-03 | 610.00 | 610.00 | 610.00 | 610.00 | 47.737 | 0 |
| 2022-09-30 | 610.00 | 610.00 | 610.00 | 610.00 | 47.737 | 0 |
| 2022-09-29 | 610.00 | 610.00 | 610.00 | 610.00 | 47.737 | 156 |
| 2022-09-28 | 604.00 | 604.00 | 604.00 | 604.00 | 47.267 | 0 |
| 2022-09-27 | 604.00 | 604.00 | 604.00 | 604.00 | 47.267 | 0 |
| 2022-09-26 | 604.00 | 604.00 | 604.00 | 604.00 | 47.267 | 0 |
| 2022-09-23 | 621.78 | 621.78 | 604.00 | 604.00 | 47.267 | 72 |
| 2022-09-22 | 621.78 | 621.78 | 621.78 | 621.78 | 48.659 | 0 |
| 2022-09-21 | 621.78 | 621.78 | 621.78 | 621.78 | 48.659 | 0 |
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.