Automatic Data Processing Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	694.14	694.83	687.00	688.56	47.193	1,056
2021-12-30	688.00	688.00	688.00	688.00	47.154	1,020
2021-12-29	702.85	705.17	702.85	705.17	48.331	24
2021-12-28	692.76	697.59	692.76	695.00	47.634	264
2021-12-27	688.63	690.80	688.63	690.80	47.346	24
2021-12-23	693.39	693.39	686.08	686.08	47.023	2,424
2021-12-22	674.68	674.68	672.01	674.01	46.195	312
2021-12-21	648.69	648.69	648.69	648.69	44.460	0
2021-12-20	648.69	648.69	648.69	648.69	44.460	6,000
2021-12-17	659.60	659.60	659.60	659.60	45.208	0
2021-12-16	659.60	659.60	659.60	659.60	45.208	0
2021-12-15	658.00	662.85	658.00	659.60	45.208	564
2021-12-14	668.94	668.94	668.94	668.94	45.848	0
2021-12-13	670.56	670.56	668.84	668.94	45.848	1,200
2021-12-10	653.46	663.18	653.46	663.18	45.453	324
2021-12-09	655.38	655.38	655.38	655.38	44.919	0
2021-12-08	655.38	655.38	655.38	655.38	44.716	12
2021-12-07	661.05	661.05	661.05	661.05	43.468	0
2021-12-06	658.00	661.05	658.00	661.05	43.468	132
2021-12-03	659.74	659.74	659.74	659.74	43.382	0
2021-12-02	657.16	659.74	657.16	659.74	43.382	60
2021-12-01	648.00	654.48	648.00	654.21	43.018	732
2021-11-30	663.68	663.68	663.68	663.68	43.641	0
2021-11-29	661.77	663.68	661.77	663.68	43.641	24
2021-11-26	642.00	642.00	642.00	642.00	42.216	456
2021-11-25	657.40	657.40	657.40	657.40	43.228	0
2021-11-24	657.40	657.40	657.40	657.40	43.228	24
2021-11-23	671.33	671.33	671.33	671.33	44.144	0
2021-11-22	670.00	671.33	669.34	671.33	44.144	84
2021-11-19	658.03	668.00	658.03	668.00	43.925	1,380
2021-11-18	659.11	660.96	659.11	660.96	43.462	24
2021-11-17	650.23	650.23	650.23	650.23	42.757	0
2021-11-16	650.23	650.23	650.23	650.23	42.757	288
2021-11-12	631.12	631.12	631.12	631.12	41.500	600
2021-11-11	617.00	619.00	617.00	619.00	40.703	696
2021-11-10	627.00	627.00	627.00	627.00	41.229	72
2021-11-09	620.00	626.22	620.00	626.22	41.178	48
2021-11-08	629.13	631.68	629.13	631.68	41.537	336
2021-11-05	634.00	634.00	634.00	634.00	41.689	96
2021-11-04	630.39	635.67	630.39	634.40	41.716	132
2021-11-03	627.85	630.39	627.85	630.39	41.452	132
2021-11-01	630.63	631.89	628.62	628.62	41.336	900
2021-10-29	632.53	634.90	631.55	634.90	41.749	144
2021-10-28	620.00	620.00	620.00	620.00	40.769	0
2021-10-27	620.00	620.00	620.00	620.00	40.769	0
2021-10-26	620.00	620.00	620.00	620.00	40.769	0
2021-10-25	620.00	620.00	620.00	620.00	40.769	0
2021-10-22	620.00	620.00	620.00	620.00	40.769	60
2021-10-21	606.27	606.27	606.27	606.27	39.866	540
2021-10-20	593.00	593.00	593.00	593.00	38.994	0
2021-10-19	592.95	593.00	592.95	593.00	38.994	84
2021-10-18	587.50	587.50	587.50	587.50	38.632	120
2021-10-15	573.42	577.00	573.42	577.00	37.941	132
2021-10-14	576.84	576.84	576.84	576.84	37.931	840

← NewerPage 21 of 21 · 1,254 trading days

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.