Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ADP.US
245.82+3.18(+1.31%)(czas lokalny: 16.07.2024 16:00)Automatic Data Processing Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 243.09 | 246.57 | 242.76 | 245.82 | 1 252 805 | 0 |
15.07.2024 | 238.19 | 242.76 | 238.19 | 242.64 | 1 268 279 | 0 |
12.07.2024 | 236.30 | 239.47 | 235.99 | 238.02 | 1 312 685 | 0 |
11.07.2024 | 233.89 | 238.22 | 233.14 | 235.63 | 1 883 196 | 0 |
10.07.2024 | 233.85 | 234.41 | 231.27 | 234.15 | 1 687 116 | 0 |
09.07.2024 | 233.12 | 235.00 | 232.90 | 234.71 | 1 458 662 | 0 |
08.07.2024 | 235.48 | 236.45 | 233.02 | 233.44 | 1 448 814 | 0 |
05.07.2024 | 235.74 | 236.52 | 233.75 | 235.56 | 1 847 304 | 0 |
03.07.2024 | 235.95 | 237.57 | 234.73 | 236.91 | 815 729 | 0 |
02.07.2024 | 236.60 | 236.88 | 234.00 | 236.63 | 1 278 114 | 0 |
01.07.2024 | 239.30 | 241.41 | 235.08 | 235.67 | 2 124 780 | 0 |
28.06.2024 | 237.70 | 241.14 | 237.47 | 238.69 | 2 595 023 | 0 |
27.06.2024 | 237.70 | 239.29 | 236.24 | 237.30 | 2 066 883 | 0 |
26.06.2024 | 246.61 | 247.68 | 237.21 | 238.02 | 3 146 310 | 0 |
25.06.2024 | 250.38 | 250.38 | 246.44 | 248.40 | 1 492 943 | 0 |
24.06.2024 | 248.26 | 250.75 | 247.17 | 249.20 | 1 303 120 | 0 |
21.06.2024 | 246.55 | 248.72 | 246.48 | 247.97 | 3 022 851 | 0 |
20.06.2024 | 244.76 | 246.95 | 243.91 | 246.06 | 1 954 249 | 0 |
18.06.2024 | 245.14 | 244.41 | 244.41 | 244.41 | 1 005 014 | 0 |
17.06.2024 | 240.82 | 245.96 | 240.03 | 244.96 | 1 347 933 | 0 |
14.06.2024 | 242.98 | 243.65 | 240.88 | 242.62 | 1 106 921 | 0 |
13.06.2024 | 244.27 | 246.04 | 242.62 | 244.27 | 1 368 743 | 0 |
12.06.2024 | 245.96 | 246.91 | 244.04 | 246.13 | 1 764 641 | 0 |
11.06.2024 | 246.81 | 247.93 | 243.72 | 246.58 | 1 478 250 | 0 |
10.06.2024 | 251.28 | 252.19 | 243.69 | 246.87 | 2 339 731 | 0 |
07.06.2024 | 248.89 | 253.10 | 247.94 | 252.32 | 1 650 179 | 0 |
06.06.2024 | 246.31 | 249.53 | 246.23 | 247.97 | 1 614 268 | 0 |
05.06.2024 | 245.14 | 246.91 | 243.36 | 245.78 | 1 298 318 | 0 |
04.06.2024 | 244.02 | 247.46 | 243.93 | 245.67 | 911 687 | 0 |
03.06.2024 | 244.17 | 245.53 | 242.05 | 244.02 | 1 113 278 | 0 |
31.05.2024 | 241.52 | 245.02 | 240.52 | 244.92 | 2 721 044 | 0 |
30.05.2024 | 240.67 | 241.79 | 239.52 | 240.91 | 1 562 244 | 0 |
29.05.2024 | 241.43 | 242.73 | 239.62 | 240.09 | 1 565 613 | 0 |
28.05.2024 | 248.30 | 248.69 | 241.91 | 243.30 | 1 483 500 | 0 |
24.05.2024 | 251.60 | 248.90 | 248.90 | 248.90 | 973 940 | 0 |
23.05.2024 | 254.36 | 254.36 | 251.06 | 251.49 | 1 096 238 | 0 |
22.05.2024 | 252.30 | 254.64 | 251.71 | 254.02 | 1 272 890 | 0 |
21.05.2024 | 253.00 | 253.00 | 251.09 | 252.14 | 917 474 | 0 |
20.05.2024 | 252.44 | 252.66 | 250.59 | 251.78 | 772 892 | 0 |
17.05.2024 | 250.06 | 252.39 | 249.23 | 252.33 | 1 291 521 | 0 |
16.05.2024 | 246.36 | 250.27 | 246.03 | 250.06 | 1 031 961 | 0 |
15.05.2024 | 246.46 | 248.25 | 246.00 | 246.62 | 1 053 957 | 0 |
14.05.2024 | 249.08 | 249.42 | 244.50 | 245.50 | 1 278 977 | 0 |
13.05.2024 | 247.50 | 249.82 | 246.77 | 247.80 | 950 030 | 0 |
10.05.2024 | 245.48 | 247.21 | 245.06 | 246.86 | 757 877 | 0 |
09.05.2024 | 243.84 | 245.44 | 242.79 | 245.15 | 1 020 241 | 0 |
08.05.2024 | 245.05 | 245.05 | 241.17 | 242.94 | 1 133 454 | 0 |
07.05.2024 | 243.06 | 245.23 | 242.10 | 245.12 | 1 202 499 | 0 |
06.05.2024 | 242.28 | 243.70 | 241.09 | 242.74 | 1 108 750 | 0 |
03.05.2024 | 243.02 | 243.67 | 239.32 | 241.89 | 1 491 532 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus