Automatic Data Processing Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 73.750 | 73.750 | 73.750 | 73.750 | 71.957 | 1 |
| 2025-02-13 | 73.400 | 73.400 | 73.400 | 73.400 | 71.616 | 1 |
| 2025-02-12 | 73.080 | 73.500 | 73.080 | 73.500 | 71.713 | 3 |
| 2025-02-11 | 74.690 | 74.690 | 74.690 | 74.690 | 72.874 | 0 |
| 2025-02-10 | 74.690 | 74.690 | 74.690 | 74.690 | 72.874 | 0 |
| 2025-02-07 | 74.690 | 74.690 | 74.690 | 74.690 | 72.874 | 1 |
| 2025-02-06 | 74.410 | 74.410 | 74.410 | 74.410 | 72.601 | 0 |
| 2025-02-05 | 74.000 | 74.410 | 74.000 | 74.410 | 72.601 | 51 |
| 2025-02-04 | 74.060 | 74.240 | 73.100 | 73.640 | 71.850 | 200 |
| 2025-02-03 | 74.500 | 74.500 | 74.500 | 74.500 | 72.689 | 1 |
| 2025-01-31 | 74.400 | 74.400 | 74.400 | 74.400 | 72.591 | 0 |
| 2025-01-30 | 74.400 | 74.400 | 74.400 | 74.400 | 72.591 | 1,030 |
| 2025-01-29 | 74.340 | 74.340 | 74.340 | 74.340 | 72.533 | 1 |
| 2025-01-28 | 73.850 | 73.850 | 73.850 | 73.850 | 72.055 | 1,000 |
| 2025-01-27 | 74.000 | 74.000 | 74.000 | 74.000 | 72.201 | 0 |
| 2025-01-24 | 74.000 | 74.000 | 74.000 | 74.000 | 72.201 | 0 |
| 2025-01-23 | 74.000 | 74.000 | 74.000 | 74.000 | 72.201 | 0 |
| 2025-01-22 | 74.800 | 74.800 | 74.000 | 74.000 | 72.201 | 69 |
| 2025-01-21 | 74.310 | 74.310 | 74.310 | 74.310 | 72.503 | 0 |
| 2025-01-20 | 75.200 | 75.200 | 74.310 | 74.310 | 72.503 | 2 |
| 2025-01-17 | 75.950 | 75.950 | 75.950 | 75.950 | 74.104 | 200 |
| 2025-01-16 | 73.920 | 73.920 | 73.920 | 73.920 | 72.123 | 0 |
| 2025-01-15 | 73.560 | 73.920 | 73.560 | 73.920 | 72.123 | 16 |
| 2025-01-14 | 73.350 | 73.350 | 73.350 | 73.350 | 71.567 | 0 |
| 2025-01-13 | 73.350 | 73.350 | 73.350 | 73.350 | 71.567 | 0 |
| 2025-01-10 | 74.120 | 74.120 | 73.350 | 73.350 | 71.567 | 140 |
| 2025-01-09 | 74.500 | 74.500 | 74.500 | 74.500 | 72.689 | 0 |
| 2025-01-08 | 74.500 | 74.500 | 74.500 | 74.500 | 72.689 | 3 |
| 2025-01-07 | 73.220 | 73.460 | 70.420 | 73.280 | 71.498 | 2,049 |
| 2025-01-06 | 74.700 | 74.700 | 73.200 | 73.200 | 71.420 | 35 |
| 2025-01-03 | 75.520 | 75.520 | 75.520 | 75.520 | 73.684 | 0 |
| 2025-01-02 | 75.520 | 75.520 | 75.520 | 75.520 | 73.684 | 0 |
| 2024-12-30 | 74.760 | 75.520 | 74.760 | 75.520 | 73.684 | 117 |
| 2024-12-27 | 74.760 | 74.760 | 74.760 | 74.760 | 72.942 | 0 |
| 2024-12-26 | 74.760 | 74.760 | 74.760 | 74.760 | 72.942 | 0 |
| 2024-12-23 | 74.990 | 74.990 | 74.760 | 74.760 | 72.942 | 46 |
| 2024-12-20 | 74.550 | 74.550 | 74.550 | 74.550 | 72.738 | 1 |
| 2024-12-19 | 75.000 | 75.000 | 74.560 | 74.560 | 72.747 | 20 |
| 2024-12-18 | 75.500 | 76.560 | 75.500 | 76.080 | 74.230 | 461 |
| 2024-12-17 | 76.180 | 76.180 | 75.600 | 75.600 | 73.762 | 141 |
| 2024-12-16 | 75.040 | 75.670 | 75.040 | 75.670 | 73.830 | 310 |
| 2024-12-13 | 75.700 | 75.700 | 75.700 | 75.700 | 73.860 | 0 |
| 2024-12-12 | 75.700 | 75.700 | 75.700 | 75.700 | 73.860 | 0 |
| 2024-12-11 | 75.700 | 75.700 | 75.700 | 75.700 | 73.860 | 0 |
| 2024-12-10 | 75.700 | 75.700 | 75.700 | 75.700 | 73.599 | 0 |
| 2024-12-09 | 75.700 | 75.700 | 75.700 | 75.700 | 73.599 | 1 |
| 2024-12-06 | 75.650 | 76.560 | 75.650 | 76.560 | 74.435 | 8 |
| 2024-12-05 | 75.280 | 75.280 | 74.460 | 75.120 | 73.035 | 200 |
| 2024-12-04 | 78.160 | 78.160 | 76.420 | 76.420 | 74.299 | 6 |
| 2024-12-03 | 76.960 | 76.960 | 76.960 | 76.960 | 74.824 | 0 |
| 2024-12-02 | 77.760 | 77.760 | 76.640 | 76.960 | 74.824 | 220 |
| 2024-11-29 | 77.000 | 77.110 | 75.850 | 76.560 | 74.435 | 255 |
| 2024-11-28 | 73.240 | 73.240 | 73.240 | 73.240 | 71.207 | 0 |
| 2024-11-27 | 73.240 | 73.240 | 73.240 | 73.240 | 71.207 | 0 |
| 2024-11-26 | 73.240 | 73.240 | 73.240 | 73.240 | 71.207 | 0 |
| 2024-11-25 | 74.130 | 74.130 | 72.730 | 73.240 | 71.207 | 671 |
| 2024-11-22 | 73.800 | 74.000 | 73.800 | 74.000 | 71.946 | 725 |
| 2024-11-21 | 73.800 | 73.800 | 73.800 | 73.800 | 71.752 | 69 |
| 2024-11-19 | 73.080 | 73.080 | 73.080 | 73.080 | 71.052 | 0 |
| 2024-11-18 | 73.080 | 73.080 | 73.080 | 73.080 | 71.052 | 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.