Automatic Data Processing, Inc. (BCBA:ADP)
Argentina · Delayed Price · Currency is ARS 66,700
+350 (0.53%)
Last updated: Dec 12, 2025, 1:08 PM BRT
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 75,350.00 | 75,350.00 | 74,125.00 | 74,125.00 | 73,669.92 | -1.33% | 99 |
| Oct 2, 2025 | 75,425.00 | 75,550.00 | 74,600.00 | 75,125.00 | 74,663.78 | -1.80% | 51 |
| Oct 1, 2025 | 75,550.00 | 76,525.00 | 75,475.00 | 76,500.00 | 76,030.34 | 1.43% | 58 |