Automatic Data Processing Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 70.840 | 70.840 | 70.840 | 70.840 | 69.348 | 0 |
| 2025-05-15 | 70.840 | 70.840 | 70.840 | 70.840 | 69.348 | 0 |
| 2025-05-14 | 70.840 | 70.840 | 70.840 | 70.840 | 69.348 | 0 |
| 2025-05-13 | 70.840 | 70.840 | 70.840 | 70.840 | 69.348 | 2 |
| 2025-05-12 | 70.070 | 70.070 | 70.070 | 70.070 | 68.595 | 0 |
| 2025-05-09 | 70.070 | 70.070 | 70.070 | 70.070 | 68.595 | 0 |
| 2025-05-08 | 70.070 | 70.070 | 70.070 | 70.070 | 68.595 | 0 |
| 2025-05-07 | 70.070 | 70.070 | 70.070 | 70.070 | 68.595 | 0 |
| 2025-05-06 | 70.070 | 70.070 | 70.070 | 70.070 | 68.595 | 0 |
| 2025-05-05 | 70.070 | 70.070 | 70.070 | 70.070 | 68.595 | 0 |
| 2025-05-02 | 70.070 | 70.070 | 70.070 | 70.070 | 68.595 | 0 |
| 2025-04-30 | 70.070 | 70.070 | 70.070 | 70.070 | 68.595 | 0 |
| 2025-04-29 | 70.070 | 70.070 | 70.070 | 70.070 | 68.595 | 0 |
| 2025-04-28 | 70.070 | 70.070 | 70.070 | 70.070 | 68.595 | 0 |
| 2025-04-25 | 70.070 | 70.070 | 70.070 | 70.070 | 68.595 | 0 |
| 2025-04-24 | 70.070 | 70.070 | 70.070 | 70.070 | 68.595 | 0 |
| 2025-04-23 | 70.070 | 70.070 | 70.070 | 70.070 | 68.595 | 0 |
| 2025-04-22 | 70.070 | 70.070 | 70.070 | 70.070 | 68.595 | 5 |
| 2025-04-17 | 73.480 | 73.480 | 73.480 | 73.480 | 71.933 | 0 |
| 2025-04-16 | 73.480 | 73.480 | 73.480 | 73.480 | 71.933 | 0 |
| 2025-04-15 | 73.480 | 73.480 | 73.480 | 73.480 | 71.933 | 0 |
| 2025-04-14 | 73.480 | 73.480 | 73.480 | 73.480 | 71.933 | 7 |
| 2025-04-11 | 71.750 | 71.750 | 71.750 | 71.750 | 70.239 | 1 |
| 2025-04-10 | 73.000 | 73.000 | 72.310 | 72.310 | 70.787 | 6 |
| 2025-04-09 | 69.860 | 69.860 | 69.860 | 69.860 | 68.389 | 0 |
| 2025-04-08 | 69.860 | 69.860 | 69.860 | 69.860 | 68.389 | 0 |
| 2025-04-07 | 68.500 | 69.860 | 68.500 | 69.860 | 68.389 | 13 |
| 2025-04-04 | 72.310 | 72.310 | 72.310 | 72.310 | 70.787 | 0 |
| 2025-04-03 | 72.310 | 72.310 | 72.310 | 72.310 | 70.787 | 0 |
| 2025-04-02 | 72.310 | 72.310 | 72.310 | 72.310 | 70.787 | 0 |
| 2025-04-01 | 72.310 | 72.310 | 72.310 | 72.310 | 70.787 | 0 |
| 2025-03-31 | 72.310 | 72.310 | 72.310 | 72.310 | 70.787 | 0 |
| 2025-03-28 | 72.310 | 72.310 | 72.310 | 72.310 | 70.787 | 0 |
| 2025-03-27 | 72.540 | 72.540 | 72.310 | 72.310 | 70.787 | 21 |
| 2025-03-26 | 70.280 | 70.280 | 70.280 | 70.280 | 68.800 | 0 |
| 2025-03-25 | 70.280 | 70.280 | 70.280 | 70.280 | 68.800 | 0 |
| 2025-03-24 | 70.280 | 70.280 | 70.280 | 70.280 | 68.800 | 0 |
| 2025-03-21 | 70.280 | 70.280 | 70.280 | 70.280 | 68.800 | 70 |
| 2025-03-20 | 69.580 | 69.580 | 69.580 | 69.580 | 68.115 | 0 |
| 2025-03-19 | 69.580 | 69.580 | 69.580 | 69.580 | 68.115 | 0 |
| 2025-03-18 | 69.580 | 69.580 | 69.580 | 69.580 | 68.115 | 18 |
| 2025-03-17 | 69.380 | 69.380 | 69.380 | 69.380 | 67.919 | 0 |
| 2025-03-14 | 69.670 | 70.030 | 68.950 | 69.380 | 67.919 | 826 |
| 2025-03-13 | 71.360 | 71.380 | 71.360 | 71.380 | 69.877 | 58 |
| 2025-03-12 | 75.020 | 75.020 | 71.610 | 71.610 | 70.102 | 30 |
| 2025-03-11 | 74.270 | 74.270 | 74.270 | 74.270 | 72.464 | 0 |
| 2025-03-10 | 74.270 | 74.270 | 74.270 | 74.270 | 72.464 | 10 |
| 2025-03-07 | 72.100 | 72.100 | 72.100 | 72.100 | 70.347 | 0 |
| 2025-03-06 | 76.880 | 76.880 | 72.100 | 72.100 | 70.347 | 5,240 |
| 2025-03-05 | 76.880 | 76.880 | 76.880 | 76.880 | 75.011 | 0 |
| 2025-02-28 | 76.880 | 76.880 | 76.880 | 76.880 | 75.011 | 6 |
| 2025-02-27 | 75.000 | 75.000 | 75.000 | 75.000 | 73.177 | 0 |
| 2025-02-26 | 75.000 | 75.000 | 75.000 | 75.000 | 73.177 | 0 |
| 2025-02-25 | 75.000 | 75.000 | 75.000 | 75.000 | 73.177 | 0 |
| 2025-02-24 | 75.100 | 75.100 | 75.000 | 75.000 | 73.177 | 8 |
| 2025-02-21 | 73.750 | 73.750 | 73.750 | 73.750 | 71.957 | 2 |
| 2025-02-20 | 74.000 | 74.000 | 73.380 | 73.380 | 71.596 | 5 |
| 2025-02-19 | 73.580 | 73.580 | 73.580 | 73.580 | 71.791 | 0 |
| 2025-02-18 | 73.580 | 73.580 | 73.580 | 73.580 | 71.791 | 0 |
| 2025-02-17 | 72.950 | 73.580 | 72.950 | 73.580 | 71.791 | 12 |
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.