Automatic Data Processing Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	54.100	54.900	54.100	54.900	54.900	12
2026-07-24	54.150	54.150	54.150	54.150	54.150	0
2026-07-23	54.150	54.150	54.150	54.150	54.150	0
2026-07-22	54.150	54.150	54.150	54.150	54.150	0
2026-07-21	54.150	54.150	54.150	54.150	54.150	0
2026-07-20	54.300	54.300	54.150	54.150	54.150	4
2026-07-17	54.750	54.750	54.750	54.750	54.750	0
2026-07-16	54.750	54.750	54.750	54.750	54.750	10
2026-07-15	52.800	52.800	52.800	52.800	52.800	15
2026-07-14	52.400	52.400	52.400	52.400	52.400	2
2026-07-13	51.150	51.150	51.150	51.150	51.150	0
2026-07-10	51.150	51.150	51.150	51.150	51.150	0
2026-07-09	51.050	51.390	50.850	51.150	51.150	13,105
2026-07-08	52.100	52.100	52.100	52.100	52.100	1
2026-07-07	52.850	52.850	52.850	52.850	52.850	1
2026-07-06	51.550	51.800	51.350	51.350	51.350	310
2026-07-03	52.690	52.690	52.690	52.690	52.690	100
2026-07-02	51.310	53.000	51.310	52.950	52.950	221
2026-07-01	49.430	50.800	49.430	50.800	50.800	188
2026-06-30	48.200	48.200	48.200	48.200	48.200	6
2026-06-29	48.350	48.350	48.350	48.350	48.350	1
2026-06-26	48.310	48.310	48.310	48.310	48.310	0
2026-06-25	48.310	48.310	48.310	48.310	48.310	150
2026-06-24	48.310	48.310	48.310	48.310	48.310	0
2026-06-23	48.310	48.310	48.310	48.310	48.310	0
2026-06-22	48.310	48.310	48.310	48.310	48.310	0
2026-06-19	48.310	48.310	48.310	48.310	48.310	0
2026-06-18	48.310	48.310	48.310	48.310	48.310	0
2026-06-17	48.310	48.310	48.310	48.310	48.310	0
2026-06-16	48.310	48.310	48.310	48.310	48.310	0
2026-06-15	48.310	48.310	48.310	48.310	48.310	0
2026-06-12	48.310	48.310	48.310	48.310	48.310	2
2026-06-11	48.550	48.550	48.550	48.550	48.550	0
2026-06-10	49.450	49.450	48.550	48.550	48.298	13
2026-06-09	49.500	49.500	49.500	49.500	49.243	0
2026-06-08	49.900	49.900	49.500	49.500	49.243	11
2026-06-05	49.150	50.080	49.150	50.050	49.803	59
2026-06-03	47.700	47.700	47.700	47.700	47.465	11
2026-06-02	48.300	48.300	48.150	48.150	47.913	64
2026-06-01	45.800	45.800	45.800	45.800	45.574	0
2026-05-29	45.800	45.800	45.800	45.800	45.574	0
2026-05-28	45.800	45.800	45.800	45.800	45.574	0
2026-05-27	45.800	45.800	45.800	45.800	45.574	0
2026-05-26	45.800	45.800	45.800	45.800	45.574	5
2026-05-25	47.100	47.100	47.100	47.100	46.868	0
2026-05-22	47.050	47.100	47.050	47.100	46.868	16
2026-05-21	45.680	45.680	45.680	45.680	45.455	0
2026-05-20	45.680	45.680	45.680	45.680	45.455	282
2026-05-19	47.100	47.100	46.530	46.530	46.301	32
2026-05-18	59.930	59.930	45.960	46.140	45.913	15
2026-05-15	46.280	46.280	45.000	45.000	44.778	168
2026-05-14	44.070	44.070	43.280	43.280	43.067	69
2026-05-13	42.800	42.800	42.800	42.800	42.589	0
2026-05-12	42.800	42.800	42.800	42.800	42.589	0
2026-05-11	42.800	42.800	42.800	42.800	42.589	100
2026-05-08	44.040	44.040	44.040	44.040	43.823	0
2026-05-07	44.040	44.040	44.040	44.040	43.823	1
2026-05-06	43.000	43.000	43.000	43.000	42.788	0
2026-05-05	43.000	43.000	43.000	43.000	42.788	18
2026-05-04	43.910	43.910	43.670	43.680	43.465	24

← NewerPage 2 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.