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 Sep 29, 2026: 4,589 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.
ADP adjusted close, 2008 to 2026
- ARS 76,825
- All time high, 2026
- ARS 77,374
- 52 week high, ARS 46,160 low
- 4,589
- Daily sessions since 2008
Last updated Sep 29, 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 70,425 on Sep 29, 2026 on BYMA.
- ADP's all time high close is ARS 76,825, set on Aug 28, 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 77,374.
- ADP returned -2.8% over the year to Sep 29, 2026 and +991.1% over five years.
- Over ten years ADP returned +112,771%, +102.0% a year compounded.
- ADP's deepest drawdown was -68.5% from Oct 28, 2020 to Feb 22, 2021.
- DataCedar holds 4,589 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 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.3% |
| 3 months | +21.2% |
| 6 months | +42.3% |
| Year to date | +6.8% |
| 1 year | -2.8% |
| 3 years | +112.4% |
| 5 years | +991.1% |
| 10 years | +112,771% |
| Since Jan 9, 2008 | +137,621% |
| Compound annual growth, 18.7 years | +47.1% |
ADP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ARS 76,825 on Aug 28, 2026
- All time low close
- ARS 51.14 on Jan 9, 2008
- 52 week high
- ARS 77,374 on Oct 22, 2025
- 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
- 33.9%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2008
- 1,377×
- 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 Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ARS 66,974 | ARS 77,000 | ARS 46,160 | ARS 70,425 | +6.8% | 149.5K | 188 |
| 2025 | ARS 58,248 | ARS 77,374 | ARS 52,799 | ARS 65,924 | +13.0% | 51.7K | 243 |
| 2024 | ARS 39,483 | ARS 60,648 | ARS 37,604 | ARS 58,348 | +54.1% | 15.2K | 246 |
| 2023 | ARS 13,821 | ARS 41,362 | ARS 13,229 | ARS 37,855 | +173.9% | 23.5K | 243 |
| 2022 | ARS 8,374 | ARS 14,849 | ARS 6,458 | ARS 13,821 | +65.1% | 19.4K | 244 |
| 2021 | ARS 4,208 | ARS 8,529 | ARS 3,971 | ARS 8,374 | +99.0% | 3.6K | 244 |
| 2020 | ARS 66.72 | ARS 12,599 | ARS 66.72 | ARS 4,208 | +6,207% | 590 | 241 |
| 2019 | ARS 65.11 | ARS 66.72 | ARS 65.11 | ARS 66.72 | +2.5% | 0 | 244 |
| 2018 | ARS 63.76 | ARS 65.11 | ARS 63.76 | ARS 65.11 | +2.1% | 0 | 245 |
| 2017 | ARS 62.66 | ARS 63.76 | ARS 62.66 | ARS 63.76 | +1.8% | 0 | 243 |
| 2016 | ARS 61.66 | ARS 62.66 | ARS 61.66 | ARS 62.66 | +1.6% | 0 | 248 |
| 2015 | ARS 60.75 | ARS 61.66 | ARS 60.75 | ARS 61.66 | +1.5% | 0 | 242 |
| 2014 | ARS 59.88 | ARS 60.75 | ARS 59.88 | ARS 60.75 | +1.4% | 0 | 250 |
| 2013 | ARS 59.09 | ARS 59.88 | ARS 59.09 | ARS 59.88 | +1.3% | 0 | 242 |
| 2012 | ARS 58.38 | ARS 59.09 | ARS 58.38 | ARS 59.09 | +1.2% | 0 | 242 |
| 2011 | ARS 57.59 | ARS 58.38 | ARS 57.59 | ARS 58.38 | +1.4% | 0 | 244 |
| 2010 | ARS 56.90 | ARS 57.59 | ARS 56.90 | ARS 57.59 | +1.2% | 0 | 245 |
| 2009 | ARS 56.34 | ARS 56.90 | ARS 56.34 | ARS 56.90 | +1.0% | 0 | 248 |
| 2008 | ARS 51.18 | ARS 58.29 | ARS 51.14 | ARS 56.34 | n/a | 2.3K | 247 |
ADP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ARS 70,425 | -7.4% |
| August 2026 | ARS 76,075 | +8.8% |
| July 2026 | ARS 69,900 | +20.0% |
| June 2026 | ARS 58,250 | +6.2% |
| May 2026 | ARS 54,850 | +3.2% |
| April 2026 | ARS 53,125 | +6.3% |
| March 2026 | ARS 49,980 | -4.8% |
| February 2026 | ARS 52,474 | -14.8% |
| January 2026 | ARS 61,624 | -6.5% |
| December 2025 | ARS 65,924 | -3.2% |
| November 2025 | ARS 68,099 | +4.0% |
| October 2025 | ARS 65,499 | -13.2% |
About the ADP data
Daily bars. 4,589 sessions from Jan 9, 2008 to Sep 29, 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 Sep 28, 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/ADP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BYMA
Common questions
ADP share price history
