Automatic Data Processing, Inc. (BCBA:ADP)
Argentina · Delayed Price · Currency is ARS 61,925
+350 (0.57%)
At close: Nov 20, 2025
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |