Automatic Data Processing, Inc. (BCBA:ADP)
Argentina
· Delayed Price · Currency is ARS 66,100
+700 (1.07%)
At close: Dec 5, 2025
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66,450.00 | 66,450.00 | 64,875.00 | 66,100.00 | 66,100.00 | 1.07% | 320 |
| Dec 4, 2025 | 66,275.00 | 66,275.00 | 65,225.00 | 65,400.00 | 65,400.00 | 0.19% | 494 |
| Dec 3, 2025 | 65,650.00 | 65,875.00 | 64,875.00 | 65,275.00 | 65,275.00 | -0.15% | 425 |
| Dec 2, 2025 | 66,000.00 | 66,000.00 | 64,700.00 | 65,375.00 | 65,375.00 | 0.89% | 543 |
| Dec 1, 2025 | 64,500.00 | 65,525.00 | 64,000.00 | 64,800.00 | 64,800.00 | -4.85% | 1,000 |
| Nov 28, 2025 | 67,425.00 | 69,800.00 | 64,500.00 | 68,100.00 | 68,100.00 | 1.83% | 1,279 |
| Nov 27, 2025 | 67,175.00 | 67,175.00 | 65,900.00 | 66,875.00 | 66,875.00 | 2.65% | 88 |
| Nov 26, 2025 | 65,375.00 | 65,425.00 | 64,650.00 | 65,150.00 | 65,150.00 | - | 604 |
| Nov 25, 2025 | 63,725.00 | 65,275.00 | 63,275.00 | 65,150.00 | 65,150.00 | 2.24% | 925 |
| Nov 21, 2025 | 62,775.00 | 63,850.00 | 61,825.00 | 63,725.00 | 63,725.00 | 2.91% | 564 |
| Nov 20, 2025 | 61,575.00 | 62,150.00 | 61,575.00 | 61,925.00 | 61,925.00 | 0.57% | 1,363 |
| Nov 19, 2025 | 61,100.00 | 61,700.00 | 60,700.00 | 61,575.00 | 61,575.00 | 0.82% | 182 |
| Nov 18, 2025 | 62,200.00 | 62,250.00 | 61,000.00 | 61,075.00 | 61,075.00 | -2.08% | 535 |
| Nov 17, 2025 | 62,800.00 | 63,000.00 | 62,350.00 | 62,375.00 | 62,375.00 | -1.07% | 441 |
| Nov 14, 2025 | 62,975.00 | 63,850.00 | 62,200.00 | 63,050.00 | 63,050.00 | 0.12% | 164 |
| Nov 13, 2025 | 62,400.00 | 63,100.00 | 61,925.00 | 62,975.00 | 62,975.00 | 0.28% | 93 |
| Nov 12, 2025 | 62,925.00 | 62,975.00 | 61,825.00 | 62,800.00 | 62,800.00 | -0.08% | 233 |
| Nov 11, 2025 | 63,275.00 | 63,275.00 | 62,550.00 | 62,850.00 | 62,850.00 | 0.24% | 500 |
| Nov 10, 2025 | 62,400.00 | 62,700.00 | 61,650.00 | 62,700.00 | 62,700.00 | 0.60% | 489 |
| Nov 7, 2025 | 63,225.00 | 63,500.00 | 62,175.00 | 62,325.00 | 62,325.00 | -0.68% | 394 |
| Nov 6, 2025 | 64,425.00 | 64,425.00 | 62,375.00 | 62,750.00 | 62,750.00 | -2.90% | 177 |
| Nov 5, 2025 | 64,900.00 | 65,300.00 | 64,350.00 | 64,625.00 | 64,625.00 | -1.56% | 581 |
| Nov 4, 2025 | 65,400.00 | 66,975.00 | 64,750.00 | 65,650.00 | 65,650.00 | 0.57% | 786 |
| Nov 3, 2025 | 64,500.00 | 66,325.00 | 64,025.00 | 65,275.00 | 65,275.00 | -0.34% | 814 |
| Oct 31, 2025 | 64,875.00 | 65,725.00 | 64,475.00 | 65,500.00 | 65,500.00 | 0.65% | 242 |
| Oct 30, 2025 | 66,075.00 | 66,075.00 | 64,700.00 | 65,075.00 | 65,075.00 | 0.31% | 606 |
| Oct 29, 2025 | 66,550.00 | 66,675.00 | 64,500.00 | 64,875.00 | 64,875.00 | -7.02% | 624 |
| Oct 28, 2025 | 68,325.00 | 70,400.00 | 68,325.00 | 69,775.00 | 69,775.00 | 1.68% | 142 |
| Oct 27, 2025 | 72,700.00 | 72,975.00 | 65,000.00 | 68,625.00 | 68,625.00 | -6.57% | 97 |
| Oct 24, 2025 | 73,400.00 | 73,625.00 | 72,100.00 | 73,450.00 | 73,450.00 | 0.93% | 18 |
| Oct 23, 2025 | 76,000.00 | 76,000.00 | 72,650.00 | 72,775.00 | 72,775.00 | -4.24% | 33 |
| Oct 22, 2025 | 76,900.00 | 77,375.00 | 76,000.00 | 76,000.00 | 76,000.00 | -0.13% | 330 |
| Oct 21, 2025 | 74,300.00 | 76,450.00 | 74,300.00 | 76,100.00 | 76,100.00 | 2.46% | 138 |
| Oct 20, 2025 | 72,725.00 | 74,275.00 | 72,675.00 | 74,275.00 | 74,275.00 | 2.38% | 11 |
| Oct 17, 2025 | 71,625.00 | 72,850.00 | 71,625.00 | 72,550.00 | 72,550.00 | 4.46% | 68 |
| Oct 16, 2025 | 68,200.00 | 69,450.00 | 67,925.00 | 69,450.00 | 69,450.00 | 0.80% | 434 |
| Oct 15, 2025 | 70,525.00 | 70,525.00 | 68,575.00 | 68,900.00 | 68,900.00 | -2.10% | 47 |
| Oct 14, 2025 | 67,900.00 | 70,375.00 | 67,900.00 | 70,375.00 | 70,375.00 | 3.87% | 22 |
| Oct 13, 2025 | 67,450.00 | 67,925.00 | 67,450.00 | 67,750.00 | 67,750.00 | -1.85% | 43 |
| Oct 9, 2025 | 74,200.00 | 74,200.00 | 69,025.00 | 69,025.00 | 69,025.00 | -8.18% | 82 |
| Oct 8, 2025 | 76,250.00 | 76,500.00 | 75,125.00 | 75,175.00 | 75,175.00 | -1.41% | 34 |
| Oct 7, 2025 | 73,925.00 | 76,275.00 | 73,925.00 | 76,250.00 | 76,250.00 | 3.32% | 39 |
| Oct 6, 2025 | 73,475.00 | 74,000.00 | 73,400.00 | 73,800.00 | 73,800.00 | -0.44% | 41 |
| Oct 3, 2025 | 75,350.00 | 75,350.00 | 74,125.00 | 74,125.00 | 74,125.00 | -1.33% | 99 |
| Oct 2, 2025 | 75,425.00 | 75,550.00 | 74,600.00 | 75,125.00 | 75,125.00 | -1.80% | 51 |
| Oct 1, 2025 | 75,550.00 | 76,525.00 | 75,475.00 | 76,500.00 | 76,500.00 | 1.43% | 58 |
| Sep 30, 2025 | 72,425.00 | 75,550.00 | 71,550.00 | 75,425.00 | 75,425.00 | 4.14% | 384 |
| Sep 29, 2025 | 71,575.00 | 72,425.00 | 71,575.00 | 72,425.00 | 72,425.00 | 1.33% | 72 |
| Sep 26, 2025 | 68,050.00 | 71,575.00 | 67,675.00 | 71,475.00 | 71,475.00 | 5.69% | 119 |
| Sep 25, 2025 | 67,225.00 | 67,650.00 | 66,900.00 | 67,625.00 | 67,625.00 | -0.07% | 46 |
| Sep 24, 2025 | 67,875.00 | 68,075.00 | 67,675.00 | 67,675.00 | 67,675.00 | -0.92% | 22 |
| Sep 23, 2025 | 66,950.00 | 68,475.00 | 66,475.00 | 68,300.00 | 68,300.00 | -3.19% | 36 |
| Sep 22, 2025 | 71,525.00 | 71,525.00 | 70,050.00 | 70,550.00 | 70,550.00 | -7.26% | 55 |
| Sep 19, 2025 | 75,150.00 | 76,175.00 | 74,775.00 | 76,075.00 | 76,075.00 | 0.33% | 203 |
| Sep 18, 2025 | 73,775.00 | 75,825.00 | 73,625.00 | 75,825.00 | 75,825.00 | 5.24% | 133 |
| Sep 17, 2025 | 71,150.00 | 72,050.00 | 71,150.00 | 72,050.00 | 72,050.00 | 1.51% | 21 |
| Sep 16, 2025 | 70,075.00 | 71,125.00 | 70,075.00 | 70,975.00 | 70,975.00 | -1.53% | 51 |
| Sep 15, 2025 | 72,350.00 | 72,350.00 | 71,825.00 | 72,075.00 | 72,075.00 | 0.07% | 58 |
| Sep 12, 2025 | 71,875.00 | 72,025.00 | 71,575.00 | 72,025.00 | 72,025.00 | 0.07% | 15 |
| Sep 11, 2025 | 70,325.00 | 71,975.00 | 70,200.00 | 71,975.00 | 71,743.19 | 2.78% | 78 |
| Sep 10, 2025 | 69,925.00 | 70,150.00 | 69,600.00 | 70,025.00 | 69,799.47 | -1.79% | 270 |
| Sep 9, 2025 | 71,700.00 | 71,700.00 | 70,900.00 | 71,300.00 | 71,070.36 | -0.70% | 52 |
| Sep 8, 2025 | 71,725.00 | 71,900.00 | 71,525.00 | 71,800.00 | 71,568.75 | 5.05% | 17 |
| Sep 5, 2025 | 69,950.00 | 69,950.00 | 67,900.00 | 68,350.00 | 68,129.87 | -1.51% | 197 |
| Sep 4, 2025 | 69,200.00 | 69,400.00 | 69,000.00 | 69,400.00 | 69,176.48 | 1.39% | 53 |
| Sep 3, 2025 | 67,700.00 | 68,450.00 | 67,700.00 | 68,450.00 | 68,229.54 | 0.22% | 40 |
| Sep 2, 2025 | 68,700.00 | 68,950.00 | 68,150.00 | 68,300.00 | 68,080.03 | 1.19% | 72 |
| Aug 29, 2025 | 67,700.00 | 67,700.00 | 67,500.00 | 67,500.00 | 67,282.60 | -1.17% | 2 |
| Aug 28, 2025 | 68,700.00 | 68,700.00 | 67,800.00 | 68,300.00 | 68,080.03 | -0.29% | 14 |
| Aug 27, 2025 | 68,600.00 | 68,700.00 | 68,450.00 | 68,500.00 | 68,279.38 | -0.29% | 290 |
| Aug 26, 2025 | 68,550.00 | 68,850.00 | 68,300.00 | 68,700.00 | 68,478.74 | -0.22% | 21 |
| Aug 25, 2025 | 68,550.00 | 69,050.00 | 68,500.00 | 68,850.00 | 68,628.25 | 1.03% | 236 |
| Aug 22, 2025 | 68,050.00 | 68,400.00 | 68,050.00 | 68,150.00 | 67,930.51 | 1.19% | 41 |
| Aug 21, 2025 | 66,750.00 | 67,350.00 | 66,750.00 | 67,350.00 | 67,133.09 | -0.52% | 12 |
| Aug 20, 2025 | 67,300.00 | 67,850.00 | 66,750.00 | 67,700.00 | 67,481.96 | 1.88% | 115 |
| Aug 19, 2025 | 66,200.00 | 66,450.00 | 66,000.00 | 66,450.00 | 66,235.98 | 1.37% | 40 |
| Aug 18, 2025 | 65,900.00 | 65,900.00 | 65,550.00 | 65,550.00 | 65,338.88 | -0.30% | 10 |
| Aug 14, 2025 | 67,100.00 | 67,100.00 | 65,700.00 | 65,750.00 | 65,538.24 | -2.01% | 20 |
| Aug 13, 2025 | 66,600.00 | 67,100.00 | 66,550.00 | 67,100.00 | 66,883.89 | 0.22% | 216 |
| Aug 12, 2025 | 66,950.00 | 66,950.00 | 66,950.00 | 66,950.00 | 66,734.37 | - | 2 |
| Aug 11, 2025 | 67,850.00 | 67,850.00 | 66,950.00 | 66,950.00 | 66,734.37 | -1.62% | 38 |
| Aug 8, 2025 | 67,500.00 | 68,100.00 | 67,500.00 | 68,050.00 | 67,830.83 | 0.96% | 19 |
| Aug 7, 2025 | 67,850.00 | 68,100.00 | 67,350.00 | 67,400.00 | 67,182.92 | 0.52% | 106 |
| Aug 6, 2025 | 67,050.00 | 67,350.00 | 67,000.00 | 67,050.00 | 66,834.05 | - | 5,407 |
| Aug 5, 2025 | 68,050.00 | 68,100.00 | 67,050.00 | 67,050.00 | 66,834.05 | -1.83% | 32 |
| Aug 4, 2025 | 68,350.00 | 68,350.00 | 65,250.00 | 68,300.00 | 68,080.03 | -0.22% | 24 |
| Aug 1, 2025 | 68,650.00 | 69,200.00 | 68,050.00 | 68,450.00 | 68,229.54 | -2.49% | 178 |
| Jul 31, 2025 | 69,000.00 | 71,400.00 | 69,000.00 | 70,200.00 | 69,973.91 | 2.56% | 5,396 |
| Jul 30, 2025 | 67,650.00 | 68,750.00 | 67,550.00 | 68,450.00 | 68,229.54 | 2.55% | 400 |
| Jul 29, 2025 | 66,750.00 | 67,200.00 | 66,200.00 | 66,750.00 | 66,535.02 | 0.75% | 42 |
| Jul 28, 2025 | 66,200.00 | 66,450.00 | 66,200.00 | 66,250.00 | 66,036.63 | -0.30% | 18 |
| Jul 25, 2025 | 65,450.00 | 66,500.00 | 65,400.00 | 66,450.00 | 66,235.98 | 1.92% | 190 |
| Jul 24, 2025 | 64,600.00 | 65,350.00 | 64,600.00 | 65,200.00 | 64,990.01 | 1.64% | 491 |
| Jul 23, 2025 | 64,150.00 | 64,150.00 | 64,050.00 | 64,150.00 | 63,943.39 | 0.31% | 11 |
| Jul 22, 2025 | 63,700.00 | 64,000.00 | 63,700.00 | 63,950.00 | 63,744.04 | -1.16% | 10 |
| Jul 21, 2025 | 65,600.00 | 65,600.00 | 64,650.00 | 64,700.00 | 64,491.62 | -0.61% | 38 |
| Jul 18, 2025 | 65,150.00 | 65,300.00 | 64,800.00 | 65,100.00 | 64,890.33 | 0.77% | 63 |
| Jul 17, 2025 | 63,850.00 | 65,000.00 | 63,850.00 | 64,600.00 | 64,391.94 | 1.02% | 159 |
| Jul 16, 2025 | 62,650.00 | 63,950.00 | 62,650.00 | 63,950.00 | 63,744.04 | 0.55% | 82 |
| Jul 15, 2025 | 65,350.00 | 65,350.00 | 63,500.00 | 63,600.00 | 63,395.16 | -3.20% | 458 |