Automatic Data Processing Inc. historical data

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

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

← NewerPage 7 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.