Automatic Data Processing Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 69.930 | 69.930 | 69.930 | 69.930 | 68.672 | 0 |
| 2025-08-08 | 69.930 | 69.930 | 69.930 | 69.930 | 68.672 | 0 |
| 2025-08-07 | 69.930 | 69.930 | 69.930 | 69.930 | 68.672 | 0 |
| 2025-08-06 | 69.930 | 69.930 | 69.930 | 69.930 | 68.672 | 0 |
| 2025-08-05 | 69.930 | 69.930 | 69.930 | 69.930 | 68.672 | 0 |
| 2025-08-04 | 69.930 | 69.930 | 69.930 | 69.930 | 68.672 | 0 |
| 2025-08-01 | 69.930 | 69.930 | 69.930 | 69.930 | 68.672 | 3 |
| 2025-07-31 | 69.800 | 69.800 | 69.800 | 69.800 | 68.544 | 0 |
| 2025-07-30 | 70.400 | 70.400 | 69.800 | 69.800 | 68.544 | 7 |
| 2025-07-29 | 71.750 | 71.750 | 71.750 | 71.750 | 70.459 | 0 |
| 2025-07-28 | 71.750 | 71.750 | 71.750 | 71.750 | 70.459 | 1 |
| 2025-07-25 | 71.500 | 71.500 | 71.500 | 71.500 | 70.213 | 10 |
| 2025-07-24 | 70.550 | 70.550 | 70.450 | 70.450 | 69.182 | 3 |
| 2025-07-23 | 70.770 | 70.770 | 69.720 | 69.720 | 68.465 | 39 |
| 2025-07-22 | 69.350 | 69.350 | 69.350 | 69.350 | 68.102 | 0 |
| 2025-07-21 | 69.350 | 69.350 | 69.350 | 69.350 | 68.102 | 0 |
| 2025-07-18 | 69.350 | 69.350 | 69.350 | 69.350 | 68.102 | 0 |
| 2025-07-17 | 69.350 | 69.350 | 69.350 | 69.350 | 68.102 | 0 |
| 2025-07-16 | 69.350 | 69.350 | 69.350 | 69.350 | 68.102 | 0 |
| 2025-07-15 | 69.950 | 69.950 | 69.350 | 69.350 | 68.102 | 5 |
| 2025-07-14 | 70.050 | 70.050 | 70.050 | 70.050 | 68.789 | 0 |
| 2025-07-11 | 70.350 | 70.350 | 70.050 | 70.050 | 68.789 | 4 |
| 2025-07-10 | 69.750 | 69.750 | 69.750 | 69.750 | 68.495 | 0 |
| 2025-07-09 | 69.750 | 69.750 | 69.750 | 69.750 | 68.495 | 1 |
| 2025-07-08 | 70.250 | 70.250 | 70.250 | 70.250 | 68.986 | 1 |
| 2025-07-07 | 69.400 | 69.400 | 69.400 | 69.400 | 68.151 | 10 |
| 2025-07-04 | 69.720 | 69.720 | 69.720 | 69.720 | 68.465 | 0 |
| 2025-07-03 | 70.140 | 70.140 | 69.720 | 69.720 | 68.465 | 29 |
| 2025-07-02 | 69.500 | 69.500 | 68.390 | 68.390 | 67.159 | 19 |
| 2025-07-01 | 71.190 | 71.190 | 71.190 | 71.190 | 69.909 | 8 |
| 2025-06-30 | 68.390 | 68.390 | 68.390 | 68.390 | 67.159 | 0 |
| 2025-06-27 | 68.390 | 68.390 | 68.390 | 68.390 | 67.159 | 0 |
| 2025-06-26 | 68.390 | 68.390 | 68.390 | 68.390 | 67.159 | 1 |
| 2025-06-25 | 69.790 | 69.790 | 69.790 | 69.790 | 68.534 | 2 |
| 2025-06-24 | 70.200 | 70.200 | 70.200 | 70.200 | 68.937 | 0 |
| 2025-06-23 | 70.200 | 70.200 | 70.200 | 70.200 | 68.937 | 0 |
| 2025-06-20 | 70.200 | 70.200 | 70.200 | 70.200 | 68.937 | 0 |
| 2025-06-18 | 70.200 | 70.200 | 70.200 | 70.200 | 68.937 | 0 |
| 2025-06-17 | 70.200 | 70.200 | 70.200 | 70.200 | 68.937 | 1 |
| 2025-06-16 | 70.680 | 71.000 | 70.200 | 70.200 | 68.937 | 3,982 |
| 2025-06-13 | 75.900 | 75.900 | 75.900 | 75.900 | 74.534 | 0 |
| 2025-06-12 | 75.900 | 75.900 | 75.900 | 75.900 | 74.534 | 0 |
| 2025-06-11 | 75.900 | 75.900 | 75.900 | 75.900 | 74.534 | 0 |
| 2025-06-10 | 75.900 | 75.900 | 75.900 | 75.900 | 74.302 | 0 |
| 2025-06-09 | 75.900 | 75.900 | 75.900 | 75.900 | 74.302 | 0 |
| 2025-06-06 | 75.900 | 75.900 | 75.900 | 75.900 | 74.302 | 0 |
| 2025-06-05 | 75.900 | 75.900 | 75.900 | 75.900 | 74.302 | 2 |
| 2025-06-04 | 76.880 | 76.880 | 76.880 | 76.880 | 75.261 | 0 |
| 2025-06-03 | 76.880 | 76.880 | 76.880 | 76.880 | 75.261 | 0 |
| 2025-06-02 | 76.880 | 76.880 | 76.880 | 76.880 | 75.261 | 2 |
| 2025-05-30 | 76.120 | 76.120 | 76.120 | 76.120 | 74.517 | 0 |
| 2025-05-29 | 76.120 | 76.120 | 76.120 | 76.120 | 74.517 | 0 |
| 2025-05-28 | 76.120 | 76.120 | 76.120 | 76.120 | 74.517 | 0 |
| 2025-05-27 | 76.120 | 76.120 | 76.120 | 76.120 | 74.517 | 0 |
| 2025-05-26 | 75.410 | 76.120 | 75.410 | 76.120 | 74.517 | 2 |
| 2025-05-23 | 75.680 | 75.680 | 75.680 | 75.680 | 74.087 | 0 |
| 2025-05-22 | 75.680 | 75.680 | 75.680 | 75.680 | 74.087 | 0 |
| 2025-05-21 | 75.680 | 75.680 | 75.680 | 75.680 | 74.087 | 24 |
| 2025-05-20 | 76.300 | 76.300 | 76.240 | 76.240 | 74.635 | 57 |
| 2025-05-19 | 70.840 | 70.840 | 70.840 | 70.840 | 69.348 | 0 |
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.