Automatic Data Processing Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 58.440 | 58.440 | 57.300 | 57.300 | 56.462 | 17 |
| 2025-10-31 | 58.680 | 58.680 | 58.500 | 58.500 | 57.644 | 153 |
| 2025-10-30 | 59.100 | 59.100 | 59.100 | 59.100 | 58.235 | 35 |
| 2025-10-29 | 60.240 | 60.240 | 58.560 | 58.560 | 57.703 | 88 |
| 2025-10-28 | 61.980 | 61.980 | 61.980 | 61.980 | 61.073 | 3 |
| 2025-10-27 | 63.250 | 63.250 | 63.250 | 63.250 | 62.324 | 0 |
| 2025-10-24 | 63.250 | 63.250 | 63.250 | 63.250 | 62.324 | 0 |
| 2025-10-23 | 63.480 | 63.480 | 63.250 | 63.250 | 62.324 | 7 |
| 2025-10-22 | 63.800 | 63.800 | 63.800 | 63.800 | 62.866 | 0 |
| 2025-10-21 | 63.800 | 63.800 | 63.800 | 63.800 | 62.866 | 0 |
| 2025-10-20 | 63.800 | 63.800 | 63.800 | 63.800 | 62.866 | 0 |
← NewerPage 5 of 5 · 251 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.