Automatic Data Processing, Inc. (BCBA:ADP)
Argentina
· Delayed Price · Currency is ARS 54,100
+875 (1.64%)
Last updated: Mar 5, 2026, 2:07 PM BRT
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 53,775.00 | 53,775.00 | 52,725.00 | 53,225.00 | 53,225.00 | -0.70% | 531 |
| Mar 3, 2026 | 51,975.00 | 54,500.00 | 51,975.00 | 53,600.00 | 53,600.00 | 1.85% | 660 |
| Mar 2, 2026 | 53,000.00 | 53,000.00 | 51,675.00 | 52,625.00 | 52,625.00 | 0.29% | 370 |
| Feb 27, 2026 | 53,400.00 | 53,925.00 | 52,000.00 | 52,475.00 | 52,475.00 | -3.32% | 784 |
| Feb 26, 2026 | 52,500.00 | 54,775.00 | 52,500.00 | 54,275.00 | 54,275.00 | 3.98% | 759 |
| Feb 25, 2026 | 50,075.00 | 52,250.00 | 49,840.00 | 52,200.00 | 52,200.00 | 6.18% | 705 |
| Feb 24, 2026 | 50,150.00 | 50,150.00 | 49,140.00 | 49,160.00 | 49,160.00 | -1.44% | 1,143 |
| Feb 23, 2026 | 52,150.00 | 52,150.00 | 49,440.00 | 49,880.00 | 49,880.00 | -3.52% | 2,405 |
| Feb 20, 2026 | 52,125.00 | 52,200.00 | 51,525.00 | 51,700.00 | 51,700.00 | -0.86% | 474 |
| Feb 19, 2026 | 52,750.00 | 52,750.00 | 51,725.00 | 52,150.00 | 52,150.00 | -0.90% | 1,075 |
| Feb 18, 2026 | 52,725.00 | 53,275.00 | 52,150.00 | 52,625.00 | 52,625.00 | 0.81% | 1,289 |
| Feb 13, 2026 | 51,750.00 | 52,400.00 | 51,375.00 | 52,200.00 | 52,200.00 | 0.82% | 2,555 |
| Feb 12, 2026 | 53,600.00 | 54,525.00 | 51,250.00 | 51,775.00 | 51,775.00 | -3.72% | 773 |
| Feb 11, 2026 | 55,750.00 | 56,000.00 | 53,600.00 | 53,775.00 | 53,775.00 | -2.80% | 755 |
| Feb 10, 2026 | 55,975.00 | 55,975.00 | 54,775.00 | 55,325.00 | 55,325.00 | -1.56% | 407 |
| Feb 9, 2026 | 58,050.00 | 58,125.00 | 55,550.00 | 56,200.00 | 56,200.00 | -2.26% | 719 |
| Feb 6, 2026 | 58,900.00 | 59,350.00 | 57,450.00 | 57,500.00 | 57,500.00 | -2.34% | 1,124 |
| Feb 5, 2026 | 58,250.00 | 59,100.00 | 58,250.00 | 58,875.00 | 58,875.00 | -0.21% | 198 |
| Feb 4, 2026 | 58,900.00 | 59,300.00 | 57,725.00 | 59,000.00 | 59,000.00 | -0.25% | 1,129 |
| Feb 3, 2026 | 60,750.00 | 60,750.00 | 58,750.00 | 59,150.00 | 59,150.00 | -3.90% | 797 |
| Feb 2, 2026 | 61,350.00 | 62,275.00 | 61,350.00 | 61,550.00 | 61,550.00 | -0.12% | 186 |
| Jan 30, 2026 | 61,775.00 | 61,800.00 | 61,025.00 | 61,625.00 | 61,625.00 | -0.24% | 215 |
| Jan 29, 2026 | 63,025.00 | 63,025.00 | 61,450.00 | 61,775.00 | 61,775.00 | -1.91% | 471 |
| Jan 28, 2026 | 61,850.00 | 64,075.00 | 61,850.00 | 62,975.00 | 62,975.00 | -1.64% | 218 |
| Jan 27, 2026 | 65,200.00 | 65,375.00 | 63,800.00 | 64,025.00 | 64,025.00 | -1.73% | 1,288 |
| Jan 26, 2026 | 65,275.00 | 65,375.00 | 64,700.00 | 65,150.00 | 65,150.00 | 0.42% | 67 |
| Jan 23, 2026 | 64,850.00 | 65,250.00 | 64,625.00 | 64,875.00 | 64,875.00 | -0.42% | 104 |
| Jan 22, 2026 | 64,925.00 | 65,200.00 | 64,150.00 | 65,150.00 | 65,150.00 | -0.08% | 52 |
| Jan 21, 2026 | 64,100.00 | 65,600.00 | 64,100.00 | 65,200.00 | 65,200.00 | 0.54% | 180 |
| Jan 20, 2026 | 65,575.00 | 65,575.00 | 64,600.00 | 64,850.00 | 64,850.00 | -3.78% | 369 |
| Jan 19, 2026 | 66,000.00 | 67,875.00 | 66,000.00 | 67,400.00 | 67,400.00 | 2.08% | 46 |
| Jan 16, 2026 | 65,000.00 | 66,025.00 | 65,000.00 | 66,025.00 | 66,025.00 | 0.04% | 272 |
| Jan 15, 2026 | 66,850.00 | 66,850.00 | 65,750.00 | 66,000.00 | 66,000.00 | 1.34% | 230 |
| Jan 14, 2026 | 65,750.00 | 65,875.00 | 64,900.00 | 65,125.00 | 65,125.00 | -1.25% | 159 |
| Jan 13, 2026 | 66,725.00 | 67,125.00 | 65,600.00 | 65,950.00 | 65,950.00 | -1.57% | 342 |
| Jan 12, 2026 | 69,150.00 | 69,150.00 | 66,750.00 | 67,000.00 | 67,000.00 | -1.76% | 839 |
| Jan 9, 2026 | 67,725.00 | 68,575.00 | 67,625.00 | 68,200.00 | 68,200.00 | 0.15% | 338 |
| Jan 8, 2026 | 66,825.00 | 68,175.00 | 66,825.00 | 68,100.00 | 68,100.00 | 1.91% | 267 |
| Jan 7, 2026 | 67,625.00 | 67,625.00 | 66,425.00 | 66,825.00 | 66,825.00 | -0.07% | 1,080 |
| Jan 6, 2026 | 66,200.00 | 66,900.00 | 65,700.00 | 66,875.00 | 66,875.00 | 0.60% | 501 |
| Jan 5, 2026 | 66,000.00 | 66,475.00 | 64,700.00 | 66,475.00 | 66,475.00 | 2.11% | 243 |
| Jan 2, 2026 | 66,975.00 | 67,975.00 | 64,650.00 | 65,100.00 | 65,100.00 | -1.25% | 461 |
| Dec 30, 2025 | 66,700.00 | 66,875.00 | 65,850.00 | 65,925.00 | 65,925.00 | -0.38% | 419 |
| Dec 29, 2025 | 66,650.00 | 66,725.00 | 65,500.00 | 66,175.00 | 66,175.00 | 1.93% | 605 |
| Dec 26, 2025 | 66,000.00 | 66,975.00 | 64,300.00 | 64,925.00 | 64,925.00 | -1.37% | 23 |
| Dec 24, 2025 | 65,500.00 | 65,925.00 | 65,500.00 | 65,825.00 | 65,825.00 | 0.73% | 17 |
| Dec 23, 2025 | 67,000.00 | 67,000.00 | 65,275.00 | 65,350.00 | 65,350.00 | -2.39% | 53 |
| Dec 22, 2025 | 66,700.00 | 67,200.00 | 65,725.00 | 66,950.00 | 66,950.00 | 0.15% | 246 |
| Dec 19, 2025 | 67,725.00 | 67,725.00 | 66,175.00 | 66,850.00 | 66,850.00 | -0.85% | 161 |
| Dec 18, 2025 | 68,325.00 | 68,925.00 | 67,100.00 | 67,425.00 | 67,425.00 | -2.21% | 132 |
| Dec 17, 2025 | 68,525.00 | 68,950.00 | 67,950.00 | 68,950.00 | 68,950.00 | 2.15% | 190 |
| Dec 16, 2025 | 66,875.00 | 67,525.00 | 66,375.00 | 67,500.00 | 67,500.00 | -0.63% | 308 |
| Dec 15, 2025 | 67,750.00 | 67,950.00 | 67,075.00 | 67,925.00 | 67,925.00 | 1.04% | 652 |
| Dec 12, 2025 | 65,950.00 | 67,250.00 | 65,950.00 | 67,225.00 | 67,225.00 | 1.32% | 435 |
| Dec 11, 2025 | 64,875.00 | 66,475.00 | 64,875.00 | 66,350.00 | 65,942.65 | 2.23% | 322 |
| Dec 10, 2025 | 64,675.00 | 65,150.00 | 64,300.00 | 64,900.00 | 64,501.55 | 0.08% | 366 |
| Dec 9, 2025 | 65,450.00 | 65,450.00 | 64,700.00 | 64,850.00 | 64,451.86 | -1.89% | 1,168 |
| Dec 5, 2025 | 66,450.00 | 66,450.00 | 64,875.00 | 66,100.00 | 65,694.19 | 1.07% | 320 |
| Dec 4, 2025 | 66,275.00 | 66,275.00 | 65,225.00 | 65,400.00 | 64,998.48 | 0.19% | 494 |
| Dec 3, 2025 | 65,650.00 | 65,875.00 | 64,875.00 | 65,275.00 | 64,874.25 | -0.15% | 425 |
| Dec 2, 2025 | 66,000.00 | 66,000.00 | 64,700.00 | 65,375.00 | 64,973.64 | 0.89% | 543 |
| Dec 1, 2025 | 64,500.00 | 65,525.00 | 64,000.00 | 64,800.00 | 64,402.17 | -4.85% | 1,000 |
| Nov 28, 2025 | 67,425.00 | 69,800.00 | 64,500.00 | 68,100.00 | 67,681.91 | 1.83% | 1,279 |
| Nov 27, 2025 | 67,175.00 | 67,175.00 | 65,900.00 | 66,875.00 | 66,464.43 | 2.65% | 88 |
| Nov 26, 2025 | 65,375.00 | 65,425.00 | 64,650.00 | 65,150.00 | 64,750.02 | - | 604 |
| Nov 25, 2025 | 63,725.00 | 65,275.00 | 63,275.00 | 65,150.00 | 64,750.02 | 2.24% | 925 |
| Nov 21, 2025 | 62,775.00 | 63,850.00 | 61,825.00 | 63,725.00 | 63,333.77 | 2.91% | 564 |
| Nov 20, 2025 | 61,575.00 | 62,150.00 | 61,575.00 | 61,925.00 | 61,544.82 | 0.57% | 1,363 |
| Nov 19, 2025 | 61,100.00 | 61,700.00 | 60,700.00 | 61,575.00 | 61,196.97 | 0.82% | 182 |
| Nov 18, 2025 | 62,200.00 | 62,250.00 | 61,000.00 | 61,075.00 | 60,700.04 | -2.08% | 535 |
| Nov 17, 2025 | 62,800.00 | 63,000.00 | 62,350.00 | 62,375.00 | 61,992.06 | -1.07% | 441 |
| Nov 14, 2025 | 62,975.00 | 63,850.00 | 62,200.00 | 63,050.00 | 62,662.91 | 0.12% | 164 |
| Nov 13, 2025 | 62,400.00 | 63,100.00 | 61,925.00 | 62,975.00 | 62,588.37 | 0.28% | 93 |
| Nov 12, 2025 | 62,925.00 | 62,975.00 | 61,825.00 | 62,800.00 | 62,414.45 | -0.08% | 233 |
| Nov 11, 2025 | 63,275.00 | 63,275.00 | 62,550.00 | 62,850.00 | 62,464.14 | 0.24% | 500 |
| Nov 10, 2025 | 62,400.00 | 62,700.00 | 61,650.00 | 62,700.00 | 62,315.06 | 0.60% | 489 |
| Nov 7, 2025 | 63,225.00 | 63,500.00 | 62,175.00 | 62,325.00 | 61,942.36 | -0.68% | 394 |
| Nov 6, 2025 | 64,425.00 | 64,425.00 | 62,375.00 | 62,750.00 | 62,364.75 | -2.90% | 177 |
| Nov 5, 2025 | 64,900.00 | 65,300.00 | 64,350.00 | 64,625.00 | 64,228.24 | -1.56% | 581 |
| Nov 4, 2025 | 65,400.00 | 66,975.00 | 64,750.00 | 65,650.00 | 65,246.95 | 0.57% | 786 |
| Nov 3, 2025 | 64,500.00 | 66,325.00 | 64,025.00 | 65,275.00 | 64,874.25 | -0.34% | 814 |
| Oct 31, 2025 | 64,875.00 | 65,725.00 | 64,475.00 | 65,500.00 | 65,097.87 | 0.65% | 242 |
| Oct 30, 2025 | 66,075.00 | 66,075.00 | 64,700.00 | 65,075.00 | 64,675.48 | 0.31% | 606 |
| Oct 29, 2025 | 66,550.00 | 66,675.00 | 64,500.00 | 64,875.00 | 64,476.71 | -7.02% | 624 |
| Oct 28, 2025 | 68,325.00 | 70,400.00 | 68,325.00 | 69,775.00 | 69,346.62 | 1.68% | 142 |
| Oct 27, 2025 | 72,700.00 | 72,975.00 | 65,000.00 | 68,625.00 | 68,203.69 | -6.57% | 97 |
| Oct 24, 2025 | 73,400.00 | 73,625.00 | 72,100.00 | 73,450.00 | 72,999.06 | 0.93% | 18 |
| Oct 23, 2025 | 76,000.00 | 76,000.00 | 72,650.00 | 72,775.00 | 72,328.21 | -4.24% | 33 |
| Oct 22, 2025 | 76,900.00 | 77,375.00 | 76,000.00 | 76,000.00 | 75,533.41 | -0.13% | 330 |
| Oct 21, 2025 | 74,300.00 | 76,450.00 | 74,300.00 | 76,100.00 | 75,632.79 | 2.46% | 138 |
| Oct 20, 2025 | 72,725.00 | 74,275.00 | 72,675.00 | 74,275.00 | 73,819.00 | 2.38% | 11 |
| Oct 17, 2025 | 71,625.00 | 72,850.00 | 71,625.00 | 72,550.00 | 72,104.59 | 4.46% | 68 |
| Oct 16, 2025 | 68,200.00 | 69,450.00 | 67,925.00 | 69,450.00 | 69,023.62 | 0.80% | 434 |
| Oct 15, 2025 | 70,525.00 | 70,525.00 | 68,575.00 | 68,900.00 | 68,477.00 | -2.10% | 47 |
| Oct 14, 2025 | 67,900.00 | 70,375.00 | 67,900.00 | 70,375.00 | 69,942.94 | 3.87% | 22 |
| Oct 13, 2025 | 67,450.00 | 67,925.00 | 67,450.00 | 67,750.00 | 67,334.06 | -1.85% | 43 |
| Oct 9, 2025 | 74,200.00 | 74,200.00 | 69,025.00 | 69,025.00 | 68,601.23 | -8.18% | 82 |
| Oct 8, 2025 | 76,250.00 | 76,500.00 | 75,125.00 | 75,175.00 | 74,713.47 | -1.41% | 34 |
| Oct 7, 2025 | 73,925.00 | 76,275.00 | 73,925.00 | 76,250.00 | 75,781.87 | 3.32% | 39 |
| Oct 6, 2025 | 73,475.00 | 74,000.00 | 73,400.00 | 73,800.00 | 73,346.91 | -0.44% | 41 |