Automatic Data Processing Inc. historical data

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

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
2025-10-17	63.800	63.800	63.800	63.800	62.866	0
2025-10-16	63.800	63.800	63.800	63.800	62.866	2
2025-10-15	65.040	65.040	65.040	65.040	64.088	0
2025-10-14	65.040	65.040	65.040	65.040	64.088	2
2025-10-13	64.960	64.960	64.960	64.960	64.009	10
2025-10-10	65.230	65.230	65.230	65.230	64.275	528
2025-10-09	64.500	64.560	64.500	64.560	63.615	44
2025-10-08	64.680	64.680	64.680	64.680	63.734	470
2025-10-07	64.380	64.380	64.380	64.380	63.438	0
2025-10-06	64.260	64.380	64.260	64.380	63.438	171
2025-10-03	63.350	63.350	63.350	63.350	62.423	0
2025-10-02	63.350	63.350	63.350	63.350	62.423	100
2025-10-01	63.350	63.350	63.350	63.350	62.423	0
2025-09-30	63.350	63.350	63.350	63.350	62.423	1
2025-09-29	64.500	64.650	64.500	64.650	63.704	11
2025-09-26	64.950	64.950	64.600	64.600	63.655	6
2025-09-25	63.400	63.400	63.400	63.400	62.472	0
2025-09-24	63.400	63.400	63.400	63.400	62.472	0
2025-09-23	63.450	63.450	63.400	63.400	62.472	2
2025-09-22	63.500	63.500	63.500	63.500	62.571	0
2025-09-19	63.500	63.500	63.500	63.500	62.571	0
2025-09-18	63.500	63.500	63.500	63.500	62.571	1
2025-09-17	63.650	63.660	63.550	63.660	62.728	4
2025-09-16	63.230	63.420	63.120	63.420	62.492	75
2025-09-15	64.680	64.680	64.550	64.550	63.605	18
2025-09-12	67.750	67.750	65.800	65.800	64.837	33
2025-09-11	67.990	67.990	67.990	67.990	66.995	0
2025-09-10	67.990	67.990	67.990	67.990	66.995	0
2025-09-09	67.990	67.990	67.990	67.990	66.767	1
2025-09-08	66.850	66.850	66.850	66.850	65.647	1
2025-09-05	67.700	67.700	67.700	67.700	66.482	2
2025-09-04	67.800	67.800	67.800	67.800	66.580	0
2025-09-03	68.000	68.000	67.800	67.800	66.580	8
2025-09-02	68.360	68.360	68.110	68.110	66.884	6
2025-09-01	68.600	68.600	68.600	68.600	67.366	0
2025-08-29	68.600	68.600	68.600	68.600	67.366	1
2025-08-28	68.350	68.350	68.260	68.260	67.032	3
2025-08-27	69.000	69.000	69.000	69.000	67.758	1
2025-08-26	68.500	68.880	68.380	68.880	67.641	6
2025-08-25	69.250	69.250	69.250	69.250	68.004	1
2025-08-22	69.800	69.800	69.800	69.800	68.544	6
2025-08-21	68.110	68.110	68.110	68.110	66.884	0
2025-08-20	68.110	68.110	68.110	68.110	66.884	0
2025-08-19	68.110	68.110	68.110	68.110	66.884	0
2025-08-18	68.110	68.110	68.110	68.110	66.884	15
2025-08-15	68.110	68.110	68.110	68.110	66.884	1
2025-08-14	68.750	68.750	68.260	68.260	67.032	31
2025-08-13	69.930	69.930	69.930	69.930	68.672	0
2025-08-12	69.930	69.930	69.930	69.930	68.672	0

← NewerPage 5 of 21 · 1,254 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.