Automatic Data Processing Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	53.760	53.760	53.760	53.760	53.209	0
2026-01-29	54.100	54.100	53.600	53.760	53.209	7
2026-01-28	53.650	54.200	53.650	54.200	53.644	1,161
2026-01-27	57.120	57.120	57.120	57.120	56.535	0
2026-01-26	56.270	57.120	56.270	57.120	56.535	398
2026-01-23	57.200	57.200	57.200	57.200	56.614	1
2026-01-22	56.990	56.990	56.990	56.990	56.406	0
2026-01-21	57.570	57.570	56.990	56.990	56.406	26
2026-01-20	57.680	57.680	57.000	57.000	56.416	68
2026-01-19	57.680	57.680	57.680	57.680	57.089	0
2026-01-16	57.680	57.680	57.680	57.680	57.089	0
2026-01-15	57.680	57.680	57.680	57.680	57.089	0
2026-01-14	57.680	57.680	57.680	57.680	57.089	1
2026-01-13	57.880	57.880	57.880	57.880	57.287	1
2026-01-12	59.820	59.820	59.820	59.820	59.207	0
2026-01-09	59.820	59.820	59.820	59.820	59.207	1
2026-01-08	58.200	59.520	58.140	59.400	58.791	934
2026-01-07	58.880	58.880	58.880	58.880	58.276	4
2026-01-06	58.260	58.260	58.260	58.260	57.663	0
2026-01-05	58.260	58.260	58.260	58.260	57.663	2
2026-01-02	59.940	59.940	59.940	59.940	59.326	0
2025-12-30	59.940	59.940	59.940	59.940	59.326	0
2025-12-29	59.940	59.940	59.940	59.940	59.326	10
2025-12-26	60.100	60.100	59.880	59.880	59.266	105
2025-12-23	59.500	59.500	59.500	59.500	58.890	0
2025-12-22	59.500	59.500	59.500	59.500	58.890	0
2025-12-19	59.500	59.500	59.500	59.500	58.890	30
2025-12-18	59.340	59.340	59.340	59.340	58.732	0
2025-12-17	59.340	59.340	59.340	59.340	58.732	0
2025-12-16	59.340	59.340	59.340	59.340	58.732	9
2025-12-15	58.800	58.800	58.800	58.800	58.197	0
2025-12-12	58.800	58.800	58.800	58.800	58.197	0
2025-12-11	58.800	58.800	58.800	58.800	58.197	0
2025-12-10	58.800	58.800	58.800	58.800	58.197	0
2025-12-09	58.800	58.800	58.800	58.800	57.940	0
2025-12-08	58.800	58.800	58.800	58.800	57.940	9
2025-12-05	58.920	59.500	58.920	59.500	58.629	406
2025-12-04	57.200	57.200	57.200	57.200	56.363	0
2025-12-03	59.500	59.500	57.200	57.200	56.363	72
2025-12-02	57.000	57.000	56.700	56.700	55.870	4
2025-12-01	57.570	57.570	57.000	57.000	56.166	2
2025-11-28	56.800	57.120	56.600	57.000	56.166	8
2025-11-27	55.800	55.800	55.800	55.800	54.983	0
2025-11-26	55.800	55.800	55.800	55.800	54.983	0
2025-11-25	55.800	55.800	55.800	55.800	54.983	0
2025-11-24	55.800	55.800	55.800	55.800	54.983	0
2025-11-21	55.800	55.800	55.800	55.800	54.983	1
2025-11-19	55.500	55.800	55.260	55.800	54.983	33
2025-11-18	55.760	55.760	55.320	55.320	54.511	4
2025-11-17	56.040	56.040	56.040	56.040	55.220	0
2025-11-14	56.880	56.880	55.920	56.040	55.220	268
2025-11-13	56.280	56.280	56.280	56.280	55.456	0
2025-11-12	56.280	56.280	56.280	56.280	55.456	0
2025-11-11	57.300	57.300	56.280	56.280	55.456	61
2025-11-10	57.300	57.300	57.300	57.300	56.462	0
2025-11-07	57.300	57.300	57.300	57.300	56.462	0
2025-11-06	57.300	57.300	57.300	57.300	56.462	0
2025-11-05	57.300	57.300	57.300	57.300	56.462	18
2025-11-04	57.300	57.300	57.300	57.300	56.462	0
2025-11-03	58.440	58.440	57.300	57.300	56.462	17

← NewerPage 4 of 5 · 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.