Automatic Data Processing, Inc. (BCBA:ADP)
Argentina · Delayed Price · Currency is ARS 68,350
-1,050 (-1.51%)
At close: Sep 5, 2025
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 71,725.00 | 71,900.00 | 71,525.00 | 71,525.00 | - | 4.72% | 8 |
| Sep 5, 2025 | 69,500.00 | 69,500.00 | 67,900.00 | 68,300.00 | - | -1.59% | 302 |
| Sep 4, 2025 | 69,200.00 | 69,400.00 | 69,000.00 | 69,400.00 | - | 1.39% | 53 |
| Sep 3, 2025 | 67,700.00 | 68,450.00 | 67,700.00 | 68,450.00 | - | 0.22% | 40 |
| Sep 2, 2025 | 68,700.00 | 68,950.00 | 68,150.00 | 68,300.00 | - | 1.19% | 72 |
| Sep 1, 2025 | 67,500.00 | 67,500.00 | 67,500.00 | 67,500.00 | - | - | - |
| Aug 29, 2025 | 67,700.00 | 67,700.00 | 67,500.00 | 67,500.00 | - | -1.17% | 2 |
| Aug 28, 2025 | 68,700.00 | 68,700.00 | 67,800.00 | 68,300.00 | - | -0.29% | 14 |
| Aug 27, 2025 | 68,600.00 | 68,700.00 | 68,450.00 | 68,500.00 | - | -0.29% | 290 |
| Aug 26, 2025 | 68,550.00 | 68,850.00 | 68,300.00 | 68,700.00 | - | -0.22% | 21 |
| Aug 25, 2025 | 68,550.00 | 69,050.00 | 68,500.00 | 68,850.00 | - | 1.03% | 236 |
| Aug 22, 2025 | 68,050.00 | 68,400.00 | 68,050.00 | 68,150.00 | - | 1.19% | 41 |
| Aug 21, 2025 | 66,750.00 | 67,350.00 | 66,750.00 | 67,350.00 | - | -0.52% | 12 |
| Aug 20, 2025 | 67,300.00 | 67,850.00 | 66,750.00 | 67,700.00 | - | 1.88% | 115 |
| Aug 19, 2025 | 66,200.00 | 66,450.00 | 66,000.00 | 66,450.00 | - | 1.37% | 40 |
| Aug 18, 2025 | 65,900.00 | 65,900.00 | 65,550.00 | 65,550.00 | - | -0.30% | 10 |
| Aug 14, 2025 | 67,100.00 | 67,100.00 | 65,700.00 | 65,750.00 | - | -2.01% | 20 |
| Aug 13, 2025 | 66,600.00 | 67,100.00 | 66,550.00 | 67,100.00 | - | 0.22% | 216 |
| Aug 12, 2025 | 66,950.00 | 66,950.00 | 66,950.00 | 66,950.00 | - | - | 2 |
| Aug 11, 2025 | 67,850.00 | 67,850.00 | 66,950.00 | 66,950.00 | - | -1.62% | 38 |
| Aug 8, 2025 | 67,500.00 | 68,100.00 | 67,500.00 | 68,050.00 | - | 0.96% | 19 |
| Aug 7, 2025 | 67,850.00 | 68,100.00 | 67,350.00 | 67,400.00 | - | 0.52% | 106 |
| Aug 6, 2025 | 67,050.00 | 67,350.00 | 67,000.00 | 67,050.00 | - | - | 5,407 |
| Aug 5, 2025 | 68,050.00 | 68,100.00 | 67,050.00 | 67,050.00 | - | -1.83% | 32 |
| Aug 4, 2025 | 68,350.00 | 68,350.00 | 65,250.00 | 68,300.00 | - | -0.22% | 24 |
| Aug 1, 2025 | 68,650.00 | 69,200.00 | 68,050.00 | 68,450.00 | - | -2.49% | 178 |
| Jul 31, 2025 | 69,000.00 | 71,400.00 | 69,000.00 | 70,200.00 | - | 2.56% | 5,396 |
| Jul 30, 2025 | 67,650.00 | 68,750.00 | 67,550.00 | 68,450.00 | - | 2.55% | 400 |
| Jul 29, 2025 | 66,750.00 | 67,200.00 | 66,200.00 | 66,750.00 | - | 0.75% | 42 |
| Jul 28, 2025 | 66,200.00 | 66,450.00 | 66,200.00 | 66,250.00 | - | -0.30% | 18 |
| Jul 25, 2025 | 65,450.00 | 66,500.00 | 65,400.00 | 66,450.00 | - | 1.92% | 190 |
| Jul 24, 2025 | 64,600.00 | 65,350.00 | 64,600.00 | 65,200.00 | - | 1.64% | 491 |
| Jul 23, 2025 | 64,150.00 | 64,150.00 | 64,050.00 | 64,150.00 | - | 0.31% | 11 |
| Jul 22, 2025 | 63,700.00 | 64,000.00 | 63,700.00 | 63,950.00 | - | -1.16% | 10 |
| Jul 21, 2025 | 65,600.00 | 65,600.00 | 64,650.00 | 64,700.00 | - | -0.61% | 38 |
| Jul 18, 2025 | 65,150.00 | 65,300.00 | 64,800.00 | 65,100.00 | - | 0.77% | 63 |
| Jul 17, 2025 | 63,850.00 | 65,000.00 | 63,850.00 | 64,600.00 | - | 1.02% | 159 |
| Jul 16, 2025 | 62,650.00 | 63,950.00 | 62,650.00 | 63,950.00 | - | 0.55% | 82 |
| Jul 15, 2025 | 65,350.00 | 65,350.00 | 63,500.00 | 63,600.00 | - | -3.20% | 458 |
| Jul 14, 2025 | 64,150.00 | 65,700.00 | 64,150.00 | 65,700.00 | - | 2.74% | 23 |
| Jul 11, 2025 | 64,800.00 | 64,800.00 | 63,850.00 | 63,950.00 | - | -1.46% | 44 |
| Jul 10, 2025 | 65,000.00 | 65,350.00 | 64,700.00 | 64,900.00 | - | 0.46% | 110 |
| Jul 8, 2025 | 64,550.00 | 64,600.00 | 64,250.00 | 64,600.00 | - | -1.45% | 13 |
| Jul 7, 2025 | 64,450.00 | 65,700.00 | 64,450.00 | 65,550.00 | - | 4.13% | 321 |
| Jul 4, 2025 | 63,750.00 | 63,750.00 | 62,900.00 | 62,950.00 | - | -2.02% | 10 |
| Jul 3, 2025 | 63,450.00 | 65,300.00 | 63,300.00 | 64,250.00 | - | 1.74% | 33 |
| Jul 2, 2025 | 62,900.00 | 63,200.00 | 62,100.00 | 63,150.00 | - | -1.41% | 67 |
| Jul 1, 2025 | 62,850.00 | 64,100.00 | 62,750.00 | 64,050.00 | - | 2.73% | 97 |
| Jun 30, 2025 | 61,050.00 | 62,500.00 | 61,050.00 | 62,350.00 | - | 2.38% | 72 |
| Jun 27, 2025 | 61,200.00 | 61,200.00 | 60,650.00 | 60,900.00 | - | - | 71 |