BYMA · ADP · stock

Automatic Data Processing, Inc. (ADP) stock price history

Every BYMA trading session of Automatic Data Processing, Inc. from Jan 9, 2008 to Nov 12, 2026: 4,538 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ADP data, free keyYear by year table

ADP adjusted close, 2008 to 2026

ADPAutomatic Data Processing, Inc.
ARS 85,750+36.5% over one year
2010201520202025
ARS 85,750
All time high, 2026
ARS 86,825
52 week high, ARS 46,160 low
4,538
Daily sessions since 2008

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

ADP key facts

  • Automatic Data Processing, Inc. (ADP) closed at ARS 85,750 on Nov 12, 2026 on BYMA.
  • ADP's all time high close is ARS 85,750, set on Nov 12, 2026; its all time low close is ARS 51.14 on Jan 9, 2008.
  • ADP's 52 week range is ARS 46,160 to ARS 86,825.
  • ADP returned +36.5% over the year to Nov 12, 2026 and +945.9% over five years.
  • Over ten years ADP returned +137,333%, +106.0% a year compounded.
  • ADP's deepest drawdown was -68.5% from Oct 28, 2020 to Feb 22, 2021.
  • DataCedar holds 4,538 daily sessions of ADP history from Jan 9, 2008 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.

ADP price chart, 2008 to 2026

ADP adjusted close, Jan 9, 2008 to Nov 12, 2026ARS 51.14ARS 607.52ARS 7,218ARS 85,7502010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ADP returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+17.3%
3 months+20.6%
6 months+63.3%
Year to date+30.1%
1 year+36.5%
3 years+154.8%
5 years+945.9%
10 years+137,333%
Since Jan 9, 2008+167,591%
Compound annual growth, 18.8 years+48.3%

ADP records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
ARS 85,750 on Nov 12, 2026
All time low close
ARS 51.14 on Jan 9, 2008
52 week high
ARS 86,825 on Nov 12, 2026
52 week low
ARS 46,160 on Apr 10, 2026
Deepest drawdown
-68.5% from Oct 28, 2020 to Feb 22, 2021, recovered Jul 27, 2022
Best single session
+8,448% on Apr 2, 2020
Worst single session
-68.1% on Oct 29, 2020
Volatility, 1 year annualised
30.5%
Sessions closing higher, 1 year
48%
Growth of 1 since 2008
1,677×
Best calendar year
2020, +6,207%
Worst calendar year
2009, +1%

ADP price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 9, 2008; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026ARS 66,974ARS 86,825ARS 46,160ARS 85,750+30.1%158.6K214
2025ARS 58,248ARS 77,374ARS 52,799ARS 65,924+13.0%51.7K243
2024ARS 39,483ARS 60,648ARS 37,604ARS 58,348+54.1%15.2K246
2023ARS 13,821ARS 41,362ARS 13,229ARS 37,855+173.9%23.5K243
2022ARS 8,374ARS 14,849ARS 6,458ARS 13,821+65.1%18.6K243
2021ARS 4,208ARS 8,529ARS 3,971ARS 8,374+99.0%3.6K244
2020ARS 66.72ARS 12,599ARS 66.72ARS 4,208+6,207%590241
2019ARS 65.11ARS 66.72ARS 65.11ARS 66.72+2.5%0244
2018ARS 63.76ARS 65.11ARS 63.76ARS 65.11+2.1%0245
2017ARS 62.66ARS 63.76ARS 62.66ARS 63.76+1.8%0243
2016ARS 61.66ARS 62.66ARS 61.66ARS 62.66+1.6%0248
2015ARS 60.75ARS 61.66ARS 60.75ARS 61.66+1.5%0242
2014ARS 59.88ARS 60.75ARS 59.88ARS 60.75+1.4%0250
2013ARS 59.09ARS 59.88ARS 59.09ARS 59.88+1.3%0242
2012ARS 58.38ARS 59.09ARS 58.38ARS 59.09+1.2%0242
2011ARS 57.59ARS 58.38ARS 57.59ARS 58.38+1.4%0181
2010ARS 56.90ARS 57.59ARS 56.90ARS 57.59+1.2%0245
2009ARS 56.34ARS 56.90ARS 56.34ARS 56.90+1.0%0248
2008ARS 51.18ARS 58.17ARS 51.14ARS 56.34n/a2.3K234

ADP monthly closes, last 12 months

MonthMonth end closeChange
November 2026ARS 85,750+5.4%
October 2026ARS 81,375+16.9%
September 2026ARS 69,600-8.5%
August 2026ARS 76,075+8.8%
July 2026ARS 69,900+20.0%
June 2026ARS 58,250+6.2%
May 2026ARS 54,850+3.2%
April 2026ARS 53,125+6.3%
March 2026ARS 49,980-4.8%
February 2026ARS 52,474-14.8%
January 2026ARS 61,624-6.5%
December 2025ARS 65,924-3.2%

About the ADP data

Daily bars. 4,538 sessions from Jan 9, 2008 to Nov 12, 2026, one row per BYMA trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BYMA trading days; minute timestamps are UTC. Prices are in ARS. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 9, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/byma%3AADP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BYMA

  • ACN Accenture plc
  • ADBE Adobe Inc.
  • ADGO Adecoagro S.A.
  • ADI Analog Devices, Inc.
  • AEG Aegon Ltd.
  • AEM Agnico Eagle Mines Limited
  • AGRO Agrometal S.A.I.
  • AIG American International Group, Inc.

Common questions

ADP share price history

Start with any symbol.

Start free