AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

LOWE BROCKENBROUGH & CO INC's Holding History (CIK: 0000022657)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 18,711 Value ($000) $4,813 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 18,887 Value ($000) $5,543 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 19,029 Value ($000) $5,869 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 17,979 Value ($000) $5,521 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 18,357 Value ($000) $5,402 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 18,627 Value ($000) $5,181 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 19,014 Value ($000) $4,565 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 19,064 Value ($000) $4,787 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 19,011 Value ($000) $4,455 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 19,749 Value ($000) $4,776 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 20,124 Value ($000) $4,448 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 20,175 Value ($000) $4,517 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 19,329 Value ($000) $4,641 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 20,462 Value ($000) $4,650 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 20,535 Value ($000) $4,335 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 22,427 Value ($000) $5,126 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 22,610 Value ($000) $5,598 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 22,650 Value ($000) $4,549 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 22,071 Value ($000) $4,384 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 21,976 Value ($000) $4,142 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 21,970 Value ($000) $3,871 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 22,672 Value ($000) $3,163 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 22,897 Value ($000) $3,409 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 23,052 Value ($000) $3,151 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 23,068 Value ($000) $3,933 Avg Close $145.09 Range $134.54 - $151.18

Q3 2019

Shares 23,358 Value ($000) $3,770 Avg Close $143.97 Range $136.57 - $151.98

Q2 2019

Shares 24,068 Value ($000) $3,979 Avg Close $140.97 Range $134.10 - $148.45

Q1 2019

Shares 24,083 Value ($000) $3,847 Avg Close $125.45 Range $108.70 - $138.61

Q4 2018

Shares 23,730 Value ($000) $3,111 Avg Close $121.16 Range $104.68 - $131.62

Q3 2018

Shares 24,015 Value ($000) $3,618 Avg Close $120.81 Range $110.27 - $129.74

Q2 2018

Shares 24,090 Value ($000) $3,231 Avg Close $107.77 Range $94.91 - $120.77

Q1 2018

Shares 24,534 Value ($000) $2,784 Avg Close $98.61 Range $90.87 - $105.75

Q4 2017

Shares 24,519 Value ($000) $2,873 Avg Close $96.16 Range $91.15 - $100.81

Q3 2017

Shares 24,829 Value ($000) $2,714 Avg Close $89.59 Range $83.96 - $101.73

Q2 2017

Shares 24,879 Value ($000) $2,549 Avg Close $84.22 Range $79.33 - $87.79

Q1 2017

Shares 24,610 Value ($000) $2,520 Avg Close $84.40 Range $77.75 - $87.39

Q4 2016

Shares 23,880 Value ($000) $2,454 Avg Close $76.76 Range $70.20 - $85.82

Q3 2016

Shares 24,280 Value ($000) $2,141 Avg Close $74.09 Range $70.80 - $78.37

Q2 2016

Shares 24,430 Value ($000) $2,244 Avg Close $71.77 Range $68.45 - $75.00

Q1 2016

Shares 24,430 Value ($000) $2,192 Avg Close $67.69 Range $61.81 - $73.03

Q4 2015

Shares 24,430 Value ($000) $2,070 Avg Close $69.13 Range $63.10 - $72.67

Q3 2015

Shares 26,080 Value ($000) $2,096 Avg Close $63.87 Range $51.20 - $67.86

Q2 2015

Shares 26,205 Value ($000) $2,102 Avg Close $67.60 Range $63.55 - $69.99

Q1 2015

Shares 26,205 Value ($000) $2,244 Avg Close $67.89 Range $64.32 - $71.03

Q4 2014

Shares 26,377 Value ($000) $2,199 Avg Close $63.52 Range $55.18 - $68.07

Q3 2014

Shares 26,384 Value ($000) $2,192 Avg Close $56.27 Range $54.11 - $58.19

Q2 2014

Shares 26,634 Value ($000) $2,112 Avg Close $52.86 Range $49.83 - $54.58

Q1 2014

Shares 27,334 Value ($000) $2,112 Avg Close $52.44 Range $48.53 - $56.01

Q4 2013

Shares 27,384 Value ($000) $2,213 Avg Close $51.46 Range $46.89 - $56.22

Q3 2013

Shares 27,623 Value ($000) $1,999 Avg Close $48.32 Range $45.84 - $50.27

Q2 2013

Shares 27,373 Value ($000) $1,885 Avg Close $45.09 Range $41.94 - $47.70

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	18,711	$4,813	$264.83	$245.59 - $291.75
Q3 2025	18,887	$5,543	$297.80	$280.46 - $312.33
Q2 2025	19,029	$5,869	$302.36	$268.13 - $324.50
Q1 2025	17,979	$5,521	$295.41	$279.29 - $315.84
Q4 2024	18,357	$5,402	$287.90	$266.14 - $301.35
Q3 2024	18,627	$5,181	$253.49	$223.96 - $274.02
Q2 2024	19,014	$4,565	$236.61	$228.77 - $245.17
Q1 2024	19,064	$4,787	$234.26	$221.78 - $245.61
Q4 2023	19,011	$4,455	$222.04	$195.57 - $239.12
Q3 2023	19,749	$4,776	$231.16	$204.74 - $243.17
Q2 2023	20,124	$4,448	$203.27	$189.64 - $210.89
Q1 2023	20,175	$4,517	$211.47	$197.72 - $230.89
Q4 2022	19,329	$4,641	$228.99	$203.81 - $257.33
Q3 2022	20,462	$4,650	$219.07	$190.70 - $242.63
Q2 2022	20,535	$4,335	$202.51	$182.36 - $222.13
Q1 2022	22,427	$5,126	$196.92	$176.60 - $227.31
Q4 2021	22,610	$5,598	$207.28	$180.16 - $228.68
Q3 2021	22,650	$4,549	$187.71	$179.33 - $197.68
Q2 2021	22,071	$4,384	$176.27	$167.48 - $182.39
Q1 2021	21,976	$4,142	$156.66	$143.60 - $175.27
Q4 2020	21,970	$3,871	$147.45	$121.14 - $161.77
Q3 2020	22,672	$3,163	$125.00	$114.15 - $135.97
Q2 2020	22,897	$3,409	$126.99	$112.18 - $142.82
Q1 2020	23,052	$3,151	$141.95	$91.30 - $160.44
Q4 2019	23,068	$3,933	$145.09	$134.54 - $151.18
Q3 2019	23,358	$3,770	$143.97	$136.57 - $151.98
Q2 2019	24,068	$3,979	$140.97	$134.10 - $148.45
Q1 2019	24,083	$3,847	$125.45	$108.70 - $138.61
Q4 2018	23,730	$3,111	$121.16	$104.68 - $131.62
Q3 2018	24,015	$3,618	$120.81	$110.27 - $129.74
Q2 2018	24,090	$3,231	$107.77	$94.91 - $120.77
Q1 2018	24,534	$2,784	$98.61	$90.87 - $105.75
Q4 2017	24,519	$2,873	$96.16	$91.15 - $100.81
Q3 2017	24,829	$2,714	$89.59	$83.96 - $101.73
Q2 2017	24,879	$2,549	$84.22	$79.33 - $87.79
Q1 2017	24,610	$2,520	$84.40	$77.75 - $87.39
Q4 2016	23,880	$2,454	$76.76	$70.20 - $85.82
Q3 2016	24,280	$2,141	$74.09	$70.80 - $78.37
Q2 2016	24,430	$2,244	$71.77	$68.45 - $75.00
Q1 2016	24,430	$2,192	$67.69	$61.81 - $73.03
Q4 2015	24,430	$2,070	$69.13	$63.10 - $72.67
Q3 2015	26,080	$2,096	$63.87	$51.20 - $67.86
Q2 2015	26,205	$2,102	$67.60	$63.55 - $69.99
Q1 2015	26,205	$2,244	$67.89	$64.32 - $71.03
Q4 2014	26,377	$2,199	$63.52	$55.18 - $68.07
Q3 2014	26,384	$2,192	$56.27	$54.11 - $58.19
Q2 2014	26,634	$2,112	$52.86	$49.83 - $54.58
Q1 2014	27,334	$2,112	$52.44	$48.53 - $56.01
Q4 2013	27,384	$2,213	$51.46	$46.89 - $56.22
Q3 2013	27,623	$1,999	$48.32	$45.84 - $50.27
Q2 2013	27,373	$1,885	$45.09	$41.94 - $47.70