Automatic Data Processing Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	73.360	73.360	73.080	73.080	71.052	28
2024-11-13	74.270	74.270	74.270	74.270	72.209	1
2024-11-12	72.990	74.440	72.990	74.440	72.374	86
2024-11-11	74.690	74.690	74.340	74.480	72.413	19
2024-11-08	74.270	74.270	74.270	74.270	72.209	5
2024-11-07	72.400	72.400	72.400	72.400	70.390	0
2024-11-06	72.100	72.400	72.100	72.400	70.390	67
2024-11-05	70.210	70.210	69.850	69.850	67.911	3
2024-11-04	69.790	69.790	69.650	69.650	67.717	29
2024-11-01	69.790	69.790	69.790	69.790	67.853	3
2024-10-31	69.020	69.020	69.020	69.020	67.104	0
2024-10-30	69.020	69.020	69.020	69.020	67.104	0
2024-10-29	68.530	69.020	68.530	69.020	67.104	200
2024-10-28	69.790	69.790	69.790	69.790	67.853	0
2024-10-25	69.790	69.790	69.790	69.790	67.853	0
2024-10-24	69.790	69.790	69.790	69.790	67.853	0
2024-10-23	69.790	69.790	69.790	69.790	67.853	0
2024-10-22	69.790	69.790	69.790	69.790	67.853	0
2024-10-21	69.020	69.790	69.020	69.790	67.853	9
2024-10-18	69.020	69.020	69.020	69.020	67.104	8
2024-10-17	68.880	68.880	68.880	68.880	66.968	0
2024-10-16	68.880	68.880	68.880	68.880	66.968	1
2024-10-15	67.900	67.900	67.900	67.900	66.015	0
2024-10-14	68.040	68.040	67.900	67.900	66.015	4
2024-10-11	67.550	67.550	67.550	67.550	65.675	8
2024-10-10	66.430	66.430	66.430	66.430	64.586	17
2024-10-09	67.060	67.060	67.060	67.060	65.199	1
2024-10-08	62.340	62.340	62.340	62.340	60.610	0
2024-10-07	62.340	62.340	62.340	62.340	60.610	0
2024-10-04	62.340	62.340	62.340	62.340	60.610	0
2024-10-03	62.340	62.340	62.340	62.340	60.610	0
2024-10-02	62.340	62.340	62.340	62.340	60.610	0
2024-10-01	62.340	62.340	62.340	62.340	60.610	0
2024-09-30	62.940	62.940	62.100	62.340	60.610	426
2024-09-27	62.400	62.400	62.400	62.400	60.668	0
2024-09-26	62.640	62.880	62.340	62.400	60.668	1,101
2024-09-25	63.240	63.240	63.000	63.000	61.251	5
2024-09-24	64.260	64.260	64.260	64.260	62.476	0
2024-09-23	64.260	64.260	64.260	64.260	62.476	1
2024-09-20	67.170	67.170	63.740	63.840	62.068	4
2024-09-19	66.500	66.500	66.500	66.500	64.654	0
2024-09-18	66.500	66.500	66.500	66.500	64.654	0
2024-09-17	66.500	66.500	66.500	66.500	64.654	0
2024-09-16	66.500	66.500	66.500	66.500	64.654	0
2024-09-13	66.500	66.500	66.500	66.500	64.654	0
2024-09-12	66.500	66.500	66.500	66.500	64.654	0
2024-09-11	66.500	66.500	66.500	66.500	64.654	11
2024-09-10	64.730	65.400	64.730	65.400	63.376	33
2024-09-09	63.310	63.310	63.310	63.310	61.351	0
2024-09-06	63.310	63.310	63.310	63.310	61.351	0
2024-09-05	63.540	63.540	63.310	63.310	61.351	9
2024-09-04	64.040	64.040	64.040	64.040	62.059	0
2024-09-03	64.040	64.040	64.040	64.040	62.059	0
2024-09-02	65.340	65.340	64.040	64.040	62.059	2
2024-08-30	63.900	63.900	63.900	63.900	61.923	0
2024-08-29	63.900	63.900	63.900	63.900	61.923	5
2024-08-28	62.940	62.940	62.940	62.940	60.993	0
2024-08-27	61.500	62.940	61.500	62.940	60.993	111
2024-08-26	63.240	63.240	62.220	62.220	60.295	17
2024-08-23	61.740	61.740	61.740	61.740	59.830	1

← NewerPage 9 of 21 · 1,250 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.