Automatic Data Processing, Inc. (BCBA:ADP)
Argentina
· Delayed Price · Currency is ARS 50,225
+175 (0.35%)
Last updated: Apr 28, 2026, 2:39 PM BRT
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50,300.00 | 50,550.00 | 49,840.00 | 49,880.00 | 49,880.00 | -0.34% | 357 |
| Apr 27, 2026 | 49,540.00 | 50,225.00 | 49,520.00 | 50,050.00 | 50,050.00 | 2.23% | 910 |
| Apr 24, 2026 | 48,560.00 | 49,260.00 | 48,240.00 | 48,960.00 | 48,960.00 | 0.12% | 457 |
| Apr 23, 2026 | 48,920.00 | 49,040.00 | 48,160.00 | 48,900.00 | 48,900.00 | -1.21% | 447 |
| Apr 22, 2026 | 49,320.00 | 49,800.00 | 49,100.00 | 49,500.00 | 49,500.00 | -0.24% | 380 |
| Apr 21, 2026 | 49,760.00 | 50,525.00 | 49,560.00 | 49,620.00 | 49,620.00 | 0.08% | 431 |
| Apr 20, 2026 | 49,420.00 | 49,580.00 | 48,900.00 | 49,580.00 | 49,580.00 | 1.52% | 461 |
| Apr 17, 2026 | 48,520.00 | 48,880.00 | 48,200.00 | 48,840.00 | 48,840.00 | 0.70% | 538 |
| Apr 16, 2026 | 48,220.00 | 48,700.00 | 48,220.00 | 48,500.00 | 48,500.00 | 1.51% | 1,000 |
| Apr 15, 2026 | 48,160.00 | 48,340.00 | 47,700.00 | 47,780.00 | 47,780.00 | 0.17% | 458 |
| Apr 14, 2026 | 47,280.00 | 47,880.00 | 47,280.00 | 47,700.00 | 47,700.00 | 0.04% | 1,515 |
| Apr 13, 2026 | 46,820.00 | 47,800.00 | 46,440.00 | 47,680.00 | 47,680.00 | 3.07% | 1,064 |
| Apr 10, 2026 | 48,000.00 | 48,000.00 | 46,160.00 | 46,260.00 | 46,260.00 | -4.38% | 1,640 |
| Apr 9, 2026 | 48,540.00 | 48,820.00 | 48,020.00 | 48,380.00 | 48,380.00 | -2.26% | 887 |
| Apr 8, 2026 | 50,400.00 | 50,575.00 | 49,220.00 | 49,500.00 | 49,500.00 | -1.54% | 1,170 |
| Apr 7, 2026 | 50,650.00 | 51,000.00 | 50,200.00 | 50,275.00 | 50,275.00 | -0.54% | 636 |
| Apr 6, 2026 | 50,325.00 | 50,675.00 | 50,150.00 | 50,550.00 | 50,550.00 | 1.10% | 477 |
| Apr 1, 2026 | 49,800.00 | 50,050.00 | 48,460.00 | 50,000.00 | 50,000.00 | 0.04% | 437 |
| Mar 31, 2026 | 50,775.00 | 50,775.00 | 49,600.00 | 49,980.00 | 49,980.00 | -1.57% | 876 |
| Mar 30, 2026 | 50,175.00 | 51,025.00 | 50,150.00 | 50,775.00 | 50,775.00 | 2.58% | 131 |
| Mar 27, 2026 | 48,720.00 | 49,720.00 | 48,420.00 | 49,500.00 | 49,500.00 | 0.61% | 358 |
| Mar 26, 2026 | 49,160.00 | 50,000.00 | 49,160.00 | 49,200.00 | 49,200.00 | 0.61% | 421 |
| Mar 25, 2026 | 50,875.00 | 51,050.00 | 48,280.00 | 48,900.00 | 48,900.00 | -4.21% | 1,544 |
| Mar 23, 2026 | 51,250.00 | 51,550.00 | 50,900.00 | 51,050.00 | 51,050.00 | -1.02% | 31 |
| Mar 20, 2026 | 51,475.00 | 52,125.00 | 51,300.00 | 51,575.00 | 51,575.00 | -0.10% | 2,551 |
| Mar 19, 2026 | 52,750.00 | 52,750.00 | 51,225.00 | 51,625.00 | 51,625.00 | 1.42% | 274 |
| Mar 18, 2026 | 51,425.00 | 51,600.00 | 50,900.00 | 50,900.00 | 50,900.00 | -1.07% | 367 |
| Mar 17, 2026 | 52,000.00 | 52,050.00 | 51,200.00 | 51,450.00 | 51,450.00 | 0.34% | 343 |
| Mar 16, 2026 | 51,200.00 | 51,425.00 | 50,925.00 | 51,275.00 | 51,275.00 | 0.15% | 305 |
| Mar 13, 2026 | 50,375.00 | 51,225.00 | 50,200.00 | 51,200.00 | 51,200.00 | 1.44% | 703 |
| Mar 12, 2026 | 51,800.00 | 52,350.00 | 50,400.00 | 50,475.00 | 50,078.53 | -2.32% | 538 |
| Mar 11, 2026 | 53,550.00 | 53,550.00 | 51,400.00 | 51,675.00 | 51,269.11 | -2.59% | 1,599 |
| Mar 10, 2026 | 54,775.00 | 54,775.00 | 51,975.00 | 53,050.00 | 52,633.31 | -3.24% | 3,064 |
| Mar 9, 2026 | 55,375.00 | 55,775.00 | 54,500.00 | 54,825.00 | 54,394.36 | -1.26% | 841 |
| Mar 6, 2026 | 55,000.00 | 55,625.00 | 54,350.00 | 55,525.00 | 55,088.87 | 1.32% | 2,799 |
| Mar 5, 2026 | 53,275.00 | 54,850.00 | 52,450.00 | 54,800.00 | 54,369.56 | 2.96% | 3,865 |
| Mar 4, 2026 | 53,775.00 | 53,775.00 | 52,725.00 | 53,225.00 | 52,806.93 | -0.70% | 531 |
| Mar 3, 2026 | 51,975.00 | 54,500.00 | 51,975.00 | 53,600.00 | 53,178.99 | 1.85% | 660 |
| Mar 2, 2026 | 53,000.00 | 53,000.00 | 51,675.00 | 52,625.00 | 52,211.64 | 0.29% | 370 |
| Feb 27, 2026 | 53,400.00 | 53,925.00 | 52,000.00 | 52,475.00 | 52,062.82 | -3.32% | 784 |
| Feb 26, 2026 | 52,500.00 | 54,775.00 | 52,500.00 | 54,275.00 | 53,848.68 | 3.98% | 759 |
| Feb 25, 2026 | 50,075.00 | 52,250.00 | 49,840.00 | 52,200.00 | 51,789.98 | 6.18% | 705 |
| Feb 24, 2026 | 50,150.00 | 50,150.00 | 49,140.00 | 49,160.00 | 48,773.86 | -1.44% | 1,143 |
| Feb 23, 2026 | 52,150.00 | 52,150.00 | 49,440.00 | 49,880.00 | 49,488.21 | -3.52% | 2,405 |
| Feb 20, 2026 | 52,125.00 | 52,200.00 | 51,525.00 | 51,700.00 | 51,293.91 | -0.86% | 474 |
| Feb 19, 2026 | 52,750.00 | 52,750.00 | 51,725.00 | 52,150.00 | 51,740.38 | -0.90% | 1,075 |
| Feb 18, 2026 | 52,725.00 | 53,275.00 | 52,150.00 | 52,625.00 | 52,211.64 | 0.81% | 1,289 |
| Feb 13, 2026 | 51,750.00 | 52,400.00 | 51,375.00 | 52,200.00 | 51,789.98 | 0.82% | 2,555 |
| Feb 12, 2026 | 53,600.00 | 54,525.00 | 51,250.00 | 51,775.00 | 51,368.32 | -3.72% | 773 |
| Feb 11, 2026 | 55,750.00 | 56,000.00 | 53,600.00 | 53,775.00 | 53,352.61 | -2.80% | 755 |
| Feb 10, 2026 | 55,975.00 | 55,975.00 | 54,775.00 | 55,325.00 | 54,890.44 | -1.56% | 407 |
| Feb 9, 2026 | 58,050.00 | 58,125.00 | 55,550.00 | 56,200.00 | 55,758.56 | -2.26% | 719 |
| Feb 6, 2026 | 58,900.00 | 59,350.00 | 57,450.00 | 57,500.00 | 57,048.35 | -2.34% | 1,124 |
| Feb 5, 2026 | 58,250.00 | 59,100.00 | 58,250.00 | 58,875.00 | 58,412.55 | -0.21% | 198 |
| Feb 4, 2026 | 58,900.00 | 59,300.00 | 57,725.00 | 59,000.00 | 58,536.57 | -0.25% | 1,129 |
| Feb 3, 2026 | 60,750.00 | 60,750.00 | 58,750.00 | 59,150.00 | 58,685.39 | -3.90% | 797 |
| Feb 2, 2026 | 61,350.00 | 62,275.00 | 61,350.00 | 61,550.00 | 61,066.54 | -0.12% | 186 |
| Jan 30, 2026 | 61,775.00 | 61,800.00 | 61,025.00 | 61,625.00 | 61,140.95 | -0.24% | 215 |
| Jan 29, 2026 | 63,025.00 | 63,025.00 | 61,450.00 | 61,775.00 | 61,289.77 | -1.91% | 471 |
| Jan 28, 2026 | 61,850.00 | 64,075.00 | 61,850.00 | 62,975.00 | 62,480.35 | -1.64% | 218 |
| Jan 27, 2026 | 65,200.00 | 65,375.00 | 63,800.00 | 64,025.00 | 63,522.10 | -1.73% | 1,288 |
| Jan 26, 2026 | 65,275.00 | 65,375.00 | 64,700.00 | 65,150.00 | 64,638.26 | 0.42% | 67 |
| Jan 23, 2026 | 64,850.00 | 65,250.00 | 64,625.00 | 64,875.00 | 64,365.42 | -0.42% | 104 |
| Jan 22, 2026 | 64,925.00 | 65,200.00 | 64,150.00 | 65,150.00 | 64,638.26 | -0.08% | 52 |
| Jan 21, 2026 | 64,100.00 | 65,600.00 | 64,100.00 | 65,200.00 | 64,687.87 | 0.54% | 180 |
| Jan 20, 2026 | 65,575.00 | 65,575.00 | 64,600.00 | 64,850.00 | 64,340.62 | -3.78% | 369 |
| Jan 19, 2026 | 66,000.00 | 67,875.00 | 66,000.00 | 67,400.00 | 66,870.59 | 2.08% | 46 |
| Jan 16, 2026 | 65,000.00 | 66,025.00 | 65,000.00 | 66,025.00 | 65,506.39 | 0.04% | 272 |
| Jan 15, 2026 | 66,850.00 | 66,850.00 | 65,750.00 | 66,000.00 | 65,481.59 | 1.34% | 230 |
| Jan 14, 2026 | 65,750.00 | 65,875.00 | 64,900.00 | 65,125.00 | 64,613.46 | -1.25% | 159 |
| Jan 13, 2026 | 66,725.00 | 67,125.00 | 65,600.00 | 65,950.00 | 65,431.98 | -1.57% | 342 |
| Jan 12, 2026 | 69,150.00 | 69,150.00 | 66,750.00 | 67,000.00 | 66,473.73 | -1.76% | 839 |
| Jan 9, 2026 | 67,725.00 | 68,575.00 | 67,625.00 | 68,200.00 | 67,664.31 | 0.15% | 338 |
| Jan 8, 2026 | 66,825.00 | 68,175.00 | 66,825.00 | 68,100.00 | 67,565.09 | 1.91% | 267 |
| Jan 7, 2026 | 67,625.00 | 67,625.00 | 66,425.00 | 66,825.00 | 66,300.11 | -0.07% | 1,080 |
| Jan 6, 2026 | 66,200.00 | 66,900.00 | 65,700.00 | 66,875.00 | 66,349.71 | 0.60% | 501 |
| Jan 5, 2026 | 66,000.00 | 66,475.00 | 64,700.00 | 66,475.00 | 65,952.86 | 2.11% | 243 |
| Jan 2, 2026 | 66,975.00 | 67,975.00 | 64,650.00 | 65,100.00 | 64,588.66 | -1.25% | 461 |
| Dec 30, 2025 | 66,700.00 | 66,875.00 | 65,850.00 | 65,925.00 | 65,407.18 | -0.38% | 419 |
| Dec 29, 2025 | 66,650.00 | 66,725.00 | 65,500.00 | 66,175.00 | 65,655.21 | 1.93% | 605 |
| Dec 26, 2025 | 66,000.00 | 66,975.00 | 64,300.00 | 64,925.00 | 64,415.03 | -1.37% | 23 |
| Dec 24, 2025 | 65,500.00 | 65,925.00 | 65,500.00 | 65,825.00 | 65,307.96 | 0.73% | 17 |
| Dec 23, 2025 | 67,000.00 | 67,000.00 | 65,275.00 | 65,350.00 | 64,836.69 | -2.39% | 53 |
| Dec 22, 2025 | 66,700.00 | 67,200.00 | 65,725.00 | 66,950.00 | 66,424.13 | 0.15% | 246 |
| Dec 19, 2025 | 67,725.00 | 67,725.00 | 66,175.00 | 66,850.00 | 66,324.91 | -0.85% | 161 |
| Dec 18, 2025 | 68,325.00 | 68,925.00 | 67,100.00 | 67,425.00 | 66,895.39 | -2.21% | 132 |
| Dec 17, 2025 | 68,525.00 | 68,950.00 | 67,950.00 | 68,950.00 | 68,408.42 | 2.15% | 190 |
| Dec 16, 2025 | 66,875.00 | 67,525.00 | 66,375.00 | 67,500.00 | 66,969.81 | -0.63% | 308 |
| Dec 15, 2025 | 67,750.00 | 67,950.00 | 67,075.00 | 67,925.00 | 67,391.47 | 1.04% | 652 |
| Dec 12, 2025 | 65,950.00 | 67,250.00 | 65,950.00 | 67,225.00 | 66,696.97 | 1.32% | 435 |
| Dec 11, 2025 | 64,875.00 | 66,475.00 | 64,875.00 | 66,350.00 | 65,573.32 | 2.23% | 322 |
| Dec 10, 2025 | 64,675.00 | 65,150.00 | 64,300.00 | 64,900.00 | 64,140.29 | 0.08% | 366 |
| Dec 9, 2025 | 65,450.00 | 65,450.00 | 64,700.00 | 64,850.00 | 64,090.88 | -1.89% | 1,168 |
| Dec 5, 2025 | 66,450.00 | 66,450.00 | 64,875.00 | 66,100.00 | 65,326.25 | 1.07% | 320 |
| Dec 4, 2025 | 66,275.00 | 66,275.00 | 65,225.00 | 65,400.00 | 64,634.44 | 0.19% | 494 |
| Dec 3, 2025 | 65,650.00 | 65,875.00 | 64,875.00 | 65,275.00 | 64,510.90 | -0.15% | 425 |
| Dec 2, 2025 | 66,000.00 | 66,000.00 | 64,700.00 | 65,375.00 | 64,609.73 | 0.89% | 543 |
| Dec 1, 2025 | 64,500.00 | 65,525.00 | 64,000.00 | 64,800.00 | 64,041.46 | -4.85% | 1,000 |
| Nov 28, 2025 | 67,425.00 | 69,800.00 | 64,500.00 | 68,100.00 | 67,302.83 | 1.83% | 1,279 |
| Nov 27, 2025 | 67,175.00 | 67,175.00 | 65,900.00 | 66,875.00 | 66,092.17 | 2.65% | 88 |