AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

BONTEMPO OHLY CAPITAL MGMT LLC's Holding History (CIK: 0001632118)

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

Q4 2025

Shares 16,036 Value ($000) $4,125 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 16,001 Value ($000) $4,696 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 15,955 Value ($000) $4,921 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 15,775 Value ($000) $4,820 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 1,153 Value ($000) $338 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 1,153 Value ($000) $319 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 1,402 Value ($000) $335 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 2,102 Value ($000) $525 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 2,830 Value ($000) $659 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 2,830 Value ($000) $681 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 4,736 Value ($000) $1,041 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 4,736 Value ($000) $1,054 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 18,994 Value ($000) $4,537 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 19,208 Value ($000) $4,345 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 19,251 Value ($000) $4,043 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 19,267 Value ($000) $4,384 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 21,542 Value ($000) $5,312 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 21,185 Value ($000) $4,235 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 21,436 Value ($000) $4,258 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 21,469 Value ($000) $4,046 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 2,844 Value ($000) $501 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 2,626 Value ($000) $366 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 2,232 Value ($000) $332 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 2,232 Value ($000) $305 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 20,215 Value ($000) $3,447 Avg Close $145.09 Range $134.54 - $151.18

Q3 2019

Shares 20,102 Value ($000) $3,245 Avg Close $143.97 Range $136.57 - $151.98

Q2 2019

Shares 20,178 Value ($000) $3,336 Avg Close $140.97 Range $134.10 - $148.45

Q1 2019

Shares 20,245 Value ($000) $3,234 Avg Close $125.45 Range $108.70 - $138.61

Q4 2018

Shares 24,865 Value ($000) $3,260 Avg Close $121.16 Range $104.68 - $131.62

Q3 2018

Shares 24,721 Value ($000) $3,724 Avg Close $120.81 Range $110.27 - $129.74

Q2 2018

Shares 23,984 Value ($000) $3,217 Avg Close $107.77 Range $94.91 - $120.77

Q1 2018

Shares 23,858 Value ($000) $2,707 Avg Close $98.61 Range $90.87 - $105.75

Q4 2017

Shares 24,075 Value ($000) $2,692 Avg Close $96.16 Range $91.15 - $100.81

Q4 2016

Shares 2,154 Value ($000) $221 Avg Close $76.76 Range $70.20 - $85.82

Q4 2015

Shares 19,953 Value ($000) $1,690 Avg Close $69.13 Range $63.10 - $72.67

Q3 2015

Shares 19,944 Value ($000) $1,603 Avg Close $63.87 Range $51.20 - $67.86

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	16,036	$4,125	$264.83	$245.59 - $291.75
Q3 2025	16,001	$4,696	$297.80	$280.46 - $312.33
Q2 2025	15,955	$4,921	$302.36	$268.13 - $324.50
Q1 2025	15,775	$4,820	$295.41	$279.29 - $315.84
Q4 2024	1,153	$338	$287.90	$266.14 - $301.35
Q3 2024	1,153	$319	$253.49	$223.96 - $274.02
Q2 2024	1,402	$335	$236.61	$228.77 - $245.17
Q1 2024	2,102	$525	$234.26	$221.78 - $245.61
Q4 2023	2,830	$659	$222.04	$195.57 - $239.12
Q3 2023	2,830	$681	$231.16	$204.74 - $243.17
Q2 2023	4,736	$1,041	$203.27	$189.64 - $210.89
Q1 2023	4,736	$1,054	$211.47	$197.72 - $230.89
Q4 2022	18,994	$4,537	$228.99	$203.81 - $257.33
Q3 2022	19,208	$4,345	$219.07	$190.70 - $242.63
Q2 2022	19,251	$4,043	$202.51	$182.36 - $222.13
Q1 2022	19,267	$4,384	$196.92	$176.60 - $227.31
Q4 2021	21,542	$5,312	$207.28	$180.16 - $228.68
Q3 2021	21,185	$4,235	$187.71	$179.33 - $197.68
Q2 2021	21,436	$4,258	$176.27	$167.48 - $182.39
Q1 2021	21,469	$4,046	$156.66	$143.60 - $175.27
Q4 2020	2,844	$501	$147.45	$121.14 - $161.77
Q3 2020	2,626	$366	$125.00	$114.15 - $135.97
Q2 2020	2,232	$332	$126.99	$112.18 - $142.82
Q1 2020	2,232	$305	$141.95	$91.30 - $160.44
Q4 2019	20,215	$3,447	$145.09	$134.54 - $151.18
Q3 2019	20,102	$3,245	$143.97	$136.57 - $151.98
Q2 2019	20,178	$3,336	$140.97	$134.10 - $148.45
Q1 2019	20,245	$3,234	$125.45	$108.70 - $138.61
Q4 2018	24,865	$3,260	$121.16	$104.68 - $131.62
Q3 2018	24,721	$3,724	$120.81	$110.27 - $129.74
Q2 2018	23,984	$3,217	$107.77	$94.91 - $120.77
Q1 2018	23,858	$2,707	$98.61	$90.87 - $105.75
Q4 2017	24,075	$2,692	$96.16	$91.15 - $100.81
Q4 2016	2,154	$221	$76.76	$70.20 - $85.82
Q4 2015	19,953	$1,690	$69.13	$63.10 - $72.67
Q3 2015	19,944	$1,603	$63.87	$51.20 - $67.86