Automatic Data Processing, Inc. (BCBA:ADP)
Argentina · Delayed Price · Currency is ARS 52,625
+150 (0.29%)
At close: Mar 2, 2026
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |