Automatic Data Processing Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	539.56	539.56	539.56	539.56	40.617	0
2022-06-24	539.56	539.56	539.56	539.56	40.617	0
2022-06-23	539.56	539.56	539.56	539.56	40.617	0
2022-06-22	539.56	539.56	539.56	539.56	40.617	0
2022-06-21	539.56	539.56	539.56	539.56	40.617	0
2022-06-20	539.56	539.56	539.56	539.56	40.617	0
2022-06-17	539.56	539.56	539.56	539.56	40.617	0
2022-06-15	539.56	539.56	539.56	539.56	40.617	0
2022-06-14	539.56	539.56	539.56	539.56	40.617	0
2022-06-13	539.56	539.56	539.56	539.56	40.617	0
2022-06-10	539.56	539.56	539.56	539.56	40.617	0
2022-06-09	539.56	539.56	539.56	539.56	40.617	3,540
2022-06-08	504.91	504.91	504.91	504.91	37.798	0
2022-06-07	504.91	504.91	504.91	504.91	36.095	0
2022-06-06	504.91	504.91	504.91	504.91	36.095	0
2022-06-03	504.91	504.91	504.91	504.91	36.095	0
2022-06-02	504.91	504.91	504.91	504.91	36.095	0
2022-06-01	504.91	504.91	504.91	504.91	36.095	0
2022-05-31	504.91	504.91	504.91	504.91	36.095	0
2022-05-30	504.91	504.91	504.91	504.91	36.095	0
2022-05-27	504.91	504.91	504.91	504.91	36.095	0
2022-05-26	504.91	504.91	504.91	504.91	36.095	0
2022-05-25	504.91	504.91	504.91	504.91	36.095	0
2022-05-24	504.91	504.91	504.91	504.91	36.095	0
2022-05-23	504.91	504.91	504.91	504.91	36.095	0
2022-05-20	502.36	505.93	495.53	504.91	36.095	2,400
2022-05-19	521.18	521.18	521.18	521.18	37.258	0
2022-05-18	525.23	528.10	518.87	521.18	37.258	1,176
2022-05-17	543.78	543.78	543.78	543.78	38.874	0
2022-05-16	543.78	543.78	543.78	543.78	38.874	0
2022-05-13	543.78	543.78	543.78	543.78	38.874	0
2022-05-12	543.78	543.78	543.78	543.78	38.874	0
2022-05-11	543.78	543.78	543.78	543.78	38.874	0
2022-05-10	543.78	543.78	543.78	543.78	38.874	12
2022-05-09	560.46	560.46	560.46	560.46	40.066	0
2022-05-06	560.46	560.46	560.46	560.46	40.066	0
2022-05-05	560.46	560.46	560.46	560.46	40.066	0
2022-05-04	555.01	561.56	553.64	560.46	40.066	2,652
2022-05-03	546.05	546.05	546.05	546.05	39.036	0
2022-05-02	546.05	546.05	546.05	546.05	39.036	0
2022-04-29	546.05	546.05	546.05	546.05	39.036	0
2022-04-28	546.05	546.05	546.05	546.05	39.036	0
2022-04-27	546.05	546.05	546.05	546.05	39.036	0
2022-04-26	546.05	546.05	546.05	546.05	39.036	0
2022-04-25	546.05	546.05	546.05	546.05	39.036	0
2022-04-22	546.05	546.05	546.05	546.05	39.036	0
2022-04-20	546.05	546.05	546.05	546.05	39.036	0
2022-04-19	546.05	546.05	546.05	546.05	39.036	0
2022-04-18	546.05	546.05	546.05	546.05	39.036	0
2022-04-14	546.05	546.05	546.05	546.05	39.036	0
2022-04-13	546.05	546.05	546.05	546.05	39.036	0
2022-04-12	546.05	546.05	546.05	546.05	39.036	0
2022-04-11	547.25	547.25	543.00	546.05	39.036	684
2022-04-08	547.00	547.00	547.00	547.00	39.104	0
2022-04-07	547.00	547.00	547.00	547.00	39.104	0
2022-04-06	547.00	547.00	547.00	547.00	39.104	0
2022-04-05	547.00	547.00	547.00	547.00	39.104	0
2022-04-04	547.00	547.00	547.00	547.00	39.104	0
2022-04-01	547.00	547.00	547.00	547.00	39.104	0
2022-03-31	547.00	547.00	547.00	547.00	39.104	0

← NewerPage 19 of 21 · 1,254 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.