Automatic Data Processing, Inc. (SNSE:ADP)
Chile · Delayed Price · Currency is CLP · Price in USD 269.94
0.00 (0.00%)
At close: Sep 28, 2026
SNSE:ADP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 269.94 | 269.94 | 269.94 | 269.94 | 269.94 | - | - |
| Sep 24, 2026 | 269.94 | 269.94 | 269.94 | 269.94 | 269.94 | - | - |
| Sep 23, 2026 | 269.94 | 269.94 | 269.94 | 269.94 | 269.94 | - | - |
| Sep 22, 2026 | 269.94 | 269.94 | 269.94 | 269.94 | 269.94 | -2.42% | - |
| Sep 21, 2026 | 276.63 | 276.63 | 276.63 | 276.63 | 276.63 | - | - |
| Sep 17, 2026 | 276.63 | 276.63 | 276.63 | 276.63 | 276.63 | - | - |
| Sep 16, 2026 | 276.63 | 276.63 | 276.63 | 276.63 | 276.63 | - | - |
| Sep 15, 2026 | 276.63 | 276.63 | 276.63 | 276.63 | 276.63 | 3.19% | - |
| Sep 14, 2026 | 268.07 | 268.07 | 268.07 | 268.07 | 268.07 | - | - |
| Sep 11, 2026 | 268.07 | 268.07 | 268.07 | 268.07 | 268.07 | 0.64% | - |
| Sep 10, 2026 | 268.07 | 268.07 | 268.07 | 268.07 | 266.37 | - | - |
| Sep 9, 2026 | 268.07 | 268.07 | 268.07 | 268.07 | 266.37 | -5.28% | - |
| Sep 8, 2026 | 283.01 | 283.01 | 283.01 | 283.01 | 281.22 | - | - |
| Sep 7, 2026 | 283.01 | 283.01 | 283.01 | 283.01 | 281.22 | - | - |
| Sep 4, 2026 | 283.01 | 283.01 | 283.01 | 283.01 | 281.22 | - | - |
| Sep 3, 2026 | 283.01 | 283.01 | 283.01 | 283.01 | 281.22 | - | - |
| Sep 2, 2026 | 283.01 | 283.01 | 283.01 | 283.01 | 281.22 | - | - |
| Sep 1, 2026 | 283.01 | 283.01 | 283.01 | 283.01 | 281.22 | - | - |
| Aug 31, 2026 | 283.01 | 283.01 | 283.01 | 283.01 | 281.22 | - | - |
| Aug 28, 2026 | 283.01 | 283.01 | 283.01 | 283.01 | 281.22 | - | - |
| Aug 27, 2026 | 283.01 | 283.01 | 283.01 | 283.01 | 281.22 | - | - |
| Aug 26, 2026 | 283.01 | 283.01 | 283.01 | 283.01 | 281.22 | - | - |
| Aug 25, 2026 | 283.01 | 283.01 | 283.01 | 283.01 | 281.22 | 6.37% | - |
| Aug 24, 2026 | 266.06 | 266.06 | 266.06 | 266.06 | 264.37 | - | - |
| Aug 21, 2026 | 266.06 | 266.06 | 266.06 | 266.06 | 264.37 | - | - |
| Aug 20, 2026 | 266.06 | 266.06 | 266.06 | 266.06 | 264.37 | - | - |
| Aug 19, 2026 | 266.06 | 266.06 | 266.06 | 266.06 | 264.37 | - | - |
| Aug 18, 2026 | 266.06 | 266.06 | 266.06 | 266.06 | 264.37 | -2.78% | - |
| Aug 17, 2026 | 273.68 | 273.68 | 273.68 | 273.68 | 271.94 | - | - |
| Aug 14, 2026 | 273.68 | 273.68 | 273.68 | 273.68 | 271.94 | - | - |
| Aug 13, 2026 | 273.68 | 273.68 | 273.68 | 273.68 | 271.94 | - | - |
| Aug 12, 2026 | 273.68 | 273.68 | 273.68 | 273.68 | 271.94 | - | - |
| Aug 11, 2026 | 273.68 | 273.68 | 273.68 | 273.68 | 271.94 | 1.45% | - |
| Aug 10, 2026 | 269.78 | 269.78 | 269.78 | 269.78 | 268.07 | - | - |
| Aug 7, 2026 | 269.78 | 269.78 | 269.78 | 269.78 | 268.07 | - | - |
| Aug 6, 2026 | 269.78 | 269.78 | 269.78 | 269.78 | 268.07 | - | - |
| Aug 5, 2026 | 269.78 | 269.78 | 269.78 | 269.78 | 268.07 | - | - |
| Aug 4, 2026 | 269.78 | 269.78 | 269.78 | 269.78 | 268.07 | 5.80% | - |
| Aug 3, 2026 | 254.98 | 254.98 | 254.98 | 254.98 | 253.36 | - | - |
| Jul 31, 2026 | 254.98 | 254.98 | 254.98 | 254.98 | 253.36 | - | - |
| Jul 30, 2026 | 254.98 | 254.98 | 254.98 | 254.98 | 253.36 | - | - |
| Jul 29, 2026 | 254.98 | 254.98 | 254.98 | 254.98 | 253.36 | - | - |
| Jul 28, 2026 | 254.98 | 254.98 | 254.98 | 254.98 | 253.36 | -0.10% | - |
| Jul 27, 2026 | 255.24 | 255.24 | 255.24 | 255.24 | 253.62 | - | - |
| Jul 24, 2026 | 255.24 | 255.24 | 255.24 | 255.24 | 253.62 | - | - |
| Jul 23, 2026 | 255.24 | 255.24 | 255.24 | 255.24 | 253.62 | - | - |
| Jul 22, 2026 | 255.24 | 255.24 | 255.24 | 255.24 | 253.62 | - | - |
| Jul 21, 2026 | 255.24 | 255.24 | 255.24 | 255.24 | 253.62 | 12.83% | - |
| Jul 20, 2026 | 226.21 | 226.21 | 226.21 | 226.21 | 224.78 | - | - |
| Jul 17, 2026 | 226.21 | 226.21 | 226.21 | 226.21 | 224.78 | - | - |