Automatic Data Processing Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	547.00	547.00	547.00	547.00	39.104	0
2022-03-29	547.00	547.00	547.00	547.00	39.104	0
2022-03-28	547.00	547.00	547.00	547.00	39.104	0
2022-03-25	547.00	547.00	547.00	547.00	39.104	0
2022-03-24	547.00	547.00	547.00	547.00	39.104	0
2022-03-23	547.00	547.00	547.00	547.00	39.104	0
2022-03-22	547.00	547.00	547.00	547.00	39.104	0
2022-03-21	547.00	547.00	547.00	547.00	39.104	0
2022-03-18	547.00	547.00	547.00	547.00	39.104	0
2022-03-17	547.00	547.00	547.00	547.00	39.104	0
2022-03-16	547.00	547.00	547.00	547.00	39.104	0
2022-03-15	547.00	547.00	547.00	547.00	39.104	660
2022-03-14	522.60	522.60	522.60	522.60	37.360	0
2022-03-11	522.60	522.60	522.60	522.60	37.360	0
2022-03-10	522.60	522.60	522.60	522.60	37.360	0
2022-03-09	520.52	525.20	515.32	522.60	37.188	2,400
2022-03-08	529.01	529.01	529.01	529.01	36.257	0
2022-03-07	527.35	529.50	527.35	529.01	36.257	30,000
2022-03-04	523.26	523.26	523.26	523.26	35.863	0
2022-03-03	523.26	523.26	523.26	523.26	35.863	0
2022-03-02	523.26	523.26	523.26	523.26	35.863	0
2022-02-25	513.57	525.30	513.57	523.26	35.863	3,600
2022-02-24	500.00	500.00	500.00	500.00	34.269	12
2022-02-23	590.59	590.59	590.59	590.59	40.478	0
2022-02-22	590.59	590.59	590.59	590.59	40.478	0
2022-02-21	590.59	590.59	590.59	590.59	40.478	0
2022-02-18	590.59	590.59	590.59	590.59	40.478	0
2022-02-17	590.59	590.59	590.59	590.59	40.478	0
2022-02-16	590.59	590.59	590.59	590.59	40.478	0
2022-02-15	590.59	590.59	590.59	590.59	40.478	0
2022-02-14	590.59	590.59	590.59	590.59	40.478	0
2022-02-11	590.59	590.59	590.59	590.59	40.478	0
2022-02-10	590.59	590.59	590.59	590.59	40.478	0
2022-02-09	590.59	590.59	590.59	590.59	40.478	0
2022-02-08	590.59	590.59	590.59	590.59	40.478	0
2022-02-07	590.59	590.59	590.59	590.59	40.478	0
2022-02-04	590.59	590.59	590.59	590.59	40.478	0
2022-02-03	590.59	590.59	590.59	590.59	40.478	0
2022-02-02	590.59	590.59	590.59	590.59	40.478	0
2022-02-01	590.59	590.59	590.59	590.59	40.478	0
2022-01-31	590.59	590.59	590.59	590.59	40.478	0
2022-01-28	590.59	590.59	590.59	590.59	40.478	0
2022-01-27	590.59	590.59	590.59	590.59	40.478	0
2022-01-26	590.59	590.59	590.59	590.59	40.478	0
2022-01-25	590.59	590.59	590.59	590.59	40.478	0
2022-01-24	590.59	590.59	590.59	590.59	40.478	12
2022-01-21	600.00	600.00	597.61	597.61	40.959	10,392
2022-01-20	631.57	631.57	631.57	631.57	43.287	0
2022-01-19	631.57	631.57	631.57	631.57	43.287	0
2022-01-18	631.57	631.57	631.57	631.57	43.287	24
2022-01-17	639.24	639.24	639.24	639.24	43.812	0
2022-01-14	639.24	639.24	639.24	639.24	43.812	24
2022-01-13	647.00	647.00	647.00	647.00	44.344	0
2022-01-12	648.00	648.00	647.00	647.00	44.344	552
2022-01-11	661.97	661.97	661.97	661.97	45.370	0
2022-01-10	666.00	666.00	661.97	661.97	45.370	432
2022-01-07	699.03	699.03	699.03	699.03	47.910	0
2022-01-06	699.03	699.03	699.03	699.03	47.910	0
2022-01-05	699.03	699.03	699.03	699.03	47.910	12
2022-01-04	696.49	698.66	696.49	698.66	47.885	24

← NewerPage 20 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.