Automatic Data Processing Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	621.78	621.78	621.78	621.78	48.659	0
2022-09-19	621.78	621.78	621.78	621.78	48.659	0
2022-09-16	621.78	621.78	621.78	621.78	48.659	0
2022-09-15	621.78	621.78	621.78	621.78	48.659	0
2022-09-14	621.78	621.78	621.78	621.78	48.659	0
2022-09-13	621.78	621.78	621.78	621.78	48.659	372
2022-09-12	624.00	624.00	624.00	624.00	48.832	0
2022-09-09	624.00	624.00	624.00	624.00	48.832	408
2022-09-08	637.89	637.89	637.89	637.89	49.919	0
2022-09-06	637.89	637.89	637.89	637.89	49.710	0
2022-09-05	637.89	637.89	637.89	637.89	48.019	0
2022-09-02	637.89	637.89	637.89	637.89	48.019	156
2022-09-01	610.00	637.89	610.00	637.89	48.019	300
2022-08-31	604.20	604.20	604.20	604.20	45.483	0
2022-08-30	604.20	604.20	604.20	604.20	45.483	0
2022-08-29	604.20	604.20	604.20	604.20	45.483	0
2022-08-26	604.20	604.20	604.20	604.20	45.483	0
2022-08-25	604.20	604.20	604.20	604.20	45.483	0
2022-08-24	604.20	604.20	604.20	604.20	45.483	0
2022-08-23	604.20	604.20	604.20	604.20	45.483	0
2022-08-22	604.20	604.20	604.20	604.20	45.483	0
2022-08-19	604.20	604.20	604.20	604.20	45.483	0
2022-08-18	604.20	604.20	604.20	604.20	45.483	0
2022-08-17	604.20	604.20	604.20	604.20	45.483	0
2022-08-16	604.20	604.20	604.20	604.20	45.483	0
2022-08-15	604.20	604.20	604.20	604.20	45.483	0
2022-08-12	604.20	604.20	604.20	604.20	45.483	0
2022-08-11	604.20	604.20	604.20	604.20	45.483	0
2022-08-10	604.20	604.20	604.20	604.20	45.483	0
2022-08-09	604.20	604.20	604.20	604.20	45.483	0
2022-08-08	604.20	604.20	604.20	604.20	45.483	0
2022-08-05	604.20	604.20	604.20	604.20	45.483	0
2022-08-04	604.20	604.20	604.20	604.20	45.483	0
2022-08-03	604.20	604.20	604.20	604.20	45.483	0
2022-08-02	604.20	604.20	604.20	604.20	45.483	0
2022-08-01	604.20	604.20	604.20	604.20	45.483	0
2022-07-29	604.20	604.20	604.20	604.20	45.483	0
2022-07-28	604.20	604.20	604.20	604.20	45.483	0
2022-07-27	604.20	604.20	604.20	604.20	45.483	0
2022-07-26	604.20	604.20	604.20	604.20	45.483	0
2022-07-25	604.20	604.20	604.20	604.20	45.483	0
2022-07-22	599.40	606.60	598.80	604.20	45.483	1,248
2022-07-21	586.87	586.87	586.87	586.87	44.179	0
2022-07-20	594.00	594.00	586.87	586.87	44.179	240
2022-07-19	581.80	581.80	581.80	581.80	43.797	0
2022-07-18	581.80	581.80	581.80	581.80	43.797	0
2022-07-15	581.80	581.80	581.80	581.80	43.797	24
2022-07-14	567.15	575.13	561.45	571.71	43.037	1,560
2022-07-13	564.80	564.80	564.80	564.80	42.517	12
2022-07-12	564.89	564.89	564.89	564.89	42.524	0
2022-07-11	564.89	564.89	564.89	564.89	42.524	0
2022-07-08	564.89	564.89	564.89	564.89	42.524	0
2022-07-07	564.89	564.89	564.89	564.89	42.524	0
2022-07-06	564.89	564.89	564.89	564.89	42.524	0
2022-07-05	564.89	564.89	564.89	564.89	42.524	432
2022-07-04	539.56	539.56	539.56	539.56	40.617	0
2022-07-01	539.56	539.56	539.56	539.56	40.617	0
2022-06-30	539.56	539.56	539.56	539.56	40.617	0
2022-06-29	539.56	539.56	539.56	539.56	40.617	0
2022-06-28	539.56	539.56	539.56	539.56	40.617	0

← NewerPage 18 of 21 · 1,249 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.