Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ADP.US
258.08+1.12(+0.44%)(czas lokalny: 24.12.2025 13:00)Automatic Data Processing, Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 256.03 | 259.00 | 255.49 | 258.08 | 399 779 | 0 |
| 23.12.2025 | 260.37 | 260.37 | 256.61 | 257.03 | 84 737 | 0 |
| 22.12.2025 | 257.85 | 261.49 | 257.61 | 259.71 | 41 395 | 0 |
| 19.12.2025 | 260.98 | 260.99 | 257.18 | 257.98 | 130 512 | 0 |
| 18.12.2025 | 264.14 | 265.25 | 260.85 | 261.00 | 165 737 | 0 |
| 17.12.2025 | 261.92 | 266.41 | 261.45 | 265.53 | 72 025 | 0 |
| 16.12.2025 | 261.59 | 263.33 | 259.65 | 262.11 | 106 169 | 0 |
| 15.12.2025 | 267.00 | 267.66 | 264.58 | 264.97 | 90 329 | 0 |
| 12.12.2025 | 263.92 | 266.31 | 263.79 | 266.13 | 57 709 | 0 |
| 11.12.2025 | 259.58 | 264.99 | 259.58 | 264.74 | 69 600 | 0 |
| 10.12.2025 | 256.83 | 259.77 | 256.83 | 259.35 | 58 583 | 0 |
| 09.12.2025 | 258.42 | 260.71 | 257.99 | 258.23 | 44 540 | 0 |
| 08.12.2025 | 261.36 | 261.36 | 257.62 | 258.68 | 70 669 | 0 |
| 05.12.2025 | 259.94 | 262.74 | 259.50 | 261.68 | 72 404 | 0 |
| 04.12.2025 | 260.86 | 262.29 | 258.43 | 259.42 | 106 733 | 0 |
| 03.12.2025 | 257.27 | 260.50 | 256.52 | 260.24 | 92 080 | 0 |
| 02.12.2025 | 256.89 | 258.10 | 254.49 | 257.17 | 103 964 | 0 |
| 01.12.2025 | 254.25 | 257.83 | 253.33 | 255.96 | 106 074 | 0 |
| 28.11.2025 | 254.01 | 256.36 | 253.80 | 255.28 | 34 564 | 0 |
| 26.11.2025 | 257.50 | 257.50 | 254.06 | 254.29 | 53 724 | 0 |
| 25.11.2025 | 250.84 | 257.29 | 250.76 | 256.35 | 134 201 | 0 |
| 24.11.2025 | 252.70 | 252.88 | 248.47 | 250.05 | 54 886 | 0 |
| 21.11.2025 | 250.52 | 254.44 | 249.46 | 253.21 | 61 230 | 0 |
| 20.11.2025 | 251.16 | 251.68 | 247.77 | 249.07 | 64 565 | 0 |
| 19.11.2025 | 250.27 | 251.25 | 247.35 | 250.41 | 188 856 | 0 |
| 18.11.2025 | 250.00 | 251.35 | 247.21 | 249.74 | 225 789 | 0 |
| 17.11.2025 | 253.00 | 253.53 | 250.35 | 250.84 | 140 956 | 0 |
| 14.11.2025 | 255.35 | 255.84 | 251.23 | 253.08 | 176 313 | 0 |
| 13.11.2025 | 253.43 | 255.04 | 250.65 | 254.58 | 230 880 | 0 |
| 12.11.2025 | 255.25 | 256.24 | 253.49 | 254.47 | 171 186 | 0 |
| 11.11.2025 | 254.60 | 256.06 | 253.30 | 255.32 | 179 616 | 0 |
| 10.11.2025 | 253.75 | 255.22 | 251.24 | 254.07 | 193 959 | 0 |
| 07.11.2025 | 254.24 | 255.28 | 251.66 | 254.18 | 237 624 | 0 |
| 06.11.2025 | 257.63 | 258.56 | 249.74 | 252.34 | 351 492 | 0 |
| 05.11.2025 | 256.46 | 260.75 | 256.16 | 259.61 | 181 863 | 0 |
| 04.11.2025 | 259.34 | 261.99 | 256.90 | 259.25 | 339 597 | 0 |
| 03.11.2025 | 258.75 | 259.34 | 255.19 | 257.15 | 256 878 | 0 |
| 31.10.2025 | 260.62 | 262.07 | 258.23 | 260.31 | 323 914 | 0 |
| 30.10.2025 | 262.61 | 265.80 | 260.33 | 261.55 | 360 728 | 0 |
| 29.10.2025 | 271.16 | 272.58 | 260.33 | 261.22 | 147 796 | 0 |
| 28.10.2025 | 279.67 | 282.92 | 279.39 | 279.69 | 85 935 | 0 |
| 27.10.2025 | 281.68 | 282.73 | 280.10 | 280.51 | 71 462 | 0 |
| 24.10.2025 | 282.46 | 282.83 | 280.68 | 280.99 | 55 217 | 0 |
| 23.10.2025 | 284.05 | 284.31 | 280.69 | 281.62 | 62 534 | 0 |
| 22.10.2025 | 283.48 | 287.35 | 282.92 | 283.94 | 38 250 | 0 |
| 21.10.2025 | 283.45 | 285.40 | 282.39 | 283.93 | 52 320 | 0 |
| 20.10.2025 | 281.61 | 283.72 | 281.22 | 282.96 | 48 888 | 0 |
| 17.10.2025 | 280.60 | 282.80 | 280.07 | 281.07 | 71 770 | 0 |
| 16.10.2025 | 283.93 | 283.93 | 279.76 | 280.07 | 76 842 | 0 |
| 15.10.2025 | 285.33 | 287.66 | 283.12 | 284.23 | 89 096 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
