Automatic Data Processing Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	41.330	41.330	41.330	41.330	41.126	0
2026-04-29	41.330	41.330	41.330	41.330	41.126	0
2026-04-28	41.330	41.330	41.330	41.330	41.126	372
2026-04-27	41.130	41.130	41.130	41.130	40.927	0
2026-04-24	41.520	41.520	41.130	41.130	40.927	120
2026-04-23	42.110	42.110	42.110	42.110	41.903	0
2026-04-22	41.870	42.270	41.870	42.110	41.903	70
2026-04-20	41.970	41.970	41.830	41.830	41.624	5
2026-04-17	41.220	41.550	41.220	41.550	41.345	31
2026-04-16	40.900	40.900	40.900	40.900	40.699	0
2026-04-15	40.930	40.930	40.900	40.900	40.699	11
2026-04-14	39.600	39.600	39.600	39.600	39.405	0
2026-04-13	39.600	39.600	39.600	39.600	39.405	0
2026-04-10	40.560	40.560	39.510	39.600	39.405	546
2026-04-09	42.500	42.500	41.520	41.520	41.315	13
2026-04-08	42.900	42.900	42.700	42.800	42.589	17
2026-04-07	43.000	43.000	43.000	43.000	42.788	0
2026-04-06	43.000	43.000	43.000	43.000	42.788	0
2026-04-02	43.220	43.220	43.000	43.000	42.788	3
2026-04-01	40.000	43.520	39.000	43.230	43.017	9,494
2026-03-31	44.040	44.040	44.040	44.040	43.823	150
2026-03-30	44.760	44.760	44.760	44.760	44.540	1
2026-03-27	44.760	44.760	44.760	44.760	44.540	0
2026-03-26	44.760	44.760	44.760	44.760	44.540	13
2026-03-25	44.000	44.120	44.000	44.120	43.903	16
2026-03-24	45.900	45.900	45.900	45.900	45.674	0
2026-03-23	45.900	45.900	45.900	45.900	45.674	1
2026-03-20	45.250	45.250	45.250	45.250	45.027	0
2026-03-19	45.250	45.250	45.250	45.250	45.027	0
2026-03-18	45.250	45.250	45.250	45.250	45.027	1
2026-03-17	45.800	45.800	45.800	45.800	45.574	0
2026-03-16	43.750	46.000	43.650	45.800	45.574	692
2026-03-13	45.220	45.220	45.220	45.220	44.997	39
2026-03-12	45.360	45.370	45.350	45.370	45.147	5,121
2026-03-11	46.250	46.250	46.250	46.250	46.022	0
2026-03-10	46.250	46.250	46.250	46.250	45.776	14
2026-03-09	47.940	47.940	47.940	47.940	47.449	6
2026-03-06	49.000	51.350	48.400	49.450	48.943	5,508
2026-03-05	47.010	48.480	47.010	48.480	47.983	304
2026-03-04	49.000	49.000	47.100	47.550	47.063	5,710
2026-03-03	47.550	47.550	47.550	47.550	47.063	3
2026-03-02	46.600	46.600	46.600	46.600	46.122	20
2026-02-27	45.180	45.180	45.180	45.180	44.717	0
2026-02-26	45.180	45.180	45.180	45.180	44.717	0
2026-02-25	44.390	45.180	44.390	45.180	44.717	12,388
2026-02-24	43.980	43.980	43.980	43.980	43.529	1,000
2026-02-23	46.650	46.650	45.000	45.000	44.539	12
2026-02-20	46.230	46.230	46.230	46.230	45.756	1
2026-02-19	47.700	47.700	46.650	46.650	46.172	41
2026-02-18	47.100	47.450	47.000	47.280	46.795	11,435
2026-02-13	46.180	46.500	46.100	46.500	46.023	79
2026-02-12	47.550	47.550	45.340	45.950	45.479	244
2026-02-11	48.600	48.600	47.800	47.800	47.310	764
2026-02-10	49.000	49.000	48.600	48.600	48.102	4
2026-02-09	50.000	50.210	48.760	49.050	48.547	313
2026-02-06	52.080	52.080	52.080	52.080	51.546	0
2026-02-05	52.080	52.080	52.080	52.080	51.546	1
2026-02-04	52.080	52.080	52.080	52.080	51.546	0
2026-02-03	53.010	53.010	52.080	52.080	51.546	21
2026-02-02	54.440	54.440	53.950	53.950	53.397	32

← NewerPage 3 of 21 · 1,253 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.