Stockscreener 앱 받기
298.15
0.67%
1.97
시간 외 거래:
297.26
-0.89
-0.30%
Automatic Data Processing Inc 주식 (ADP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-21 | $299.1 | $296.4 | $2.66 | 1,348,539.0 | +0.67% |
| 2025-01-17 | $301.1 | $296.0 | $5.13 | 2,231,677.0 | -0.02% |
| 2025-01-16 | $297.6 | $291.8 | $5.81 | 1,625,211.0 | +0.97% |
| 2025-01-15 | $295.2 | $292.4 | $2.85 | 1,534,049.0 | +0.58% |
| 2025-01-14 | $291.9 | $287.5 | $4.40 | 2,197,830.0 | +0.51% |
| 2025-01-13 | $290.5 | $285.5 | $5.00 | 1,767,941.0 | +1.17% |
| 2025-01-10 | $292.9 | $286.7 | $6.15 | 2,194,381.0 | -1.73% |
| 2025-01-08 | $292.1 | $288.5 | $3.54 | 1,278,898.0 | +1.21% |
| 2025-01-07 | $290.0 | $287.2 | $2.75 | 1,279,218.0 | +0.44% |
| 2025-01-06 | $290.3 | $285.9 | $4.46 | 1,463,867.0 | -1.56% |
| 2025-01-03 | $292.6 | $289.8 | $2.76 | 913,302.0 | +0.70% |
| 2025-01-02 | $295.1 | $288.6 | $6.60 | 955,145.0 | -1.05% |
| 2024-12-31 | $294.2 | $291.6 | $2.63 | 919,842.0 | -0.08% |
| 2024-12-30 | $294.5 | $290.8 | $3.70 | 1,125,603.0 | -1.08% |
| 2024-12-27 | $298.3 | $295.1 | $3.18 | 1,292,789.0 | -0.35% |
| 2024-12-26 | $298.3 | $295.4 | $2.92 | 831,636.0 | +0.26% |
| 2024-12-24 | $297.1 | $293.0 | $4.05 | 953,712.0 | +0.79% |
Automatic Data Processing Inc 주식 (ADP) 연도별 가격 이력
이 심층 분석에서는 Automatic Data Processing Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Automatic Data Processing Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Automatic Data Processing Inc 주식 (ADP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $301.1 | $285.5 | $15.61 | 20,138,597.0 | +1.85% |
Automatic Data Processing Inc 주식 (ADP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $307.7 | $287.6 | $20.10 | 32,580,684.0 | -4.55% |
| 2024-11 | $309.6 | $286.0 | $23.64 | 27,404,296.0 | +6.12% |
| 2024-10 | $294.2 | $273.4 | $20.73 | 29,970,041.0 | +4.52% |
| 2024-09 | $281.5 | $267.8 | $13.75 | 29,898,319.0 | +0.30% |
| 2024-08 | $276.8 | $256.5 | $20.30 | 28,618,898.0 | +5.06% |
| 2024-07 | $269.5 | $231.3 | $38.22 | 32,177,695.0 | +10.03% |
| 2024-06 | $253.1 | $236.2 | $16.86 | 29,538,662.0 | -2.54% |
| 2024-05 | $254.6 | $239.3 | $15.32 | 27,284,057.0 | +1.25% |
| 2024-04 | $250.6 | $239.7 | $10.89 | 29,334,507.0 | -3.14% |
| 2024-03 | $251.2 | $238.8 | $12.40 | 47,422,705.0 | -0.55% |
| 2024-02 | $256.6 | $242.0 | $14.60 | 31,663,898.0 | +2.18% |
| 2024-01 | $251.2 | $231.7 | $19.55 | 36,800,148.0 | +5.50% |
Automatic Data Processing Inc 주식 (ADP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $240.2 | $227.1 | $13.10 | 35,553,400.0 | +1.33% |
| 2023-11 | $233.8 | $205.5 | $28.22 | 35,869,910.0 | +5.36% |
| 2023-10 | $251.3 | $213.3 | $38.04 | 35,353,732.0 | -9.29% |
| 2023-09 | $256.8 | $236.1 | $20.63 | 27,987,810.0 | -5.51% |
| 2023-08 | $256.4 | $245.0 | $11.41 | 29,126,732.0 | +2.97% |
| 2023-07 | $256.8 | $216.2 | $40.59 | 37,015,694.0 | +12.50% |
| 2023-06 | $222.7 | $208.7 | $14.08 | 33,785,465.0 | +5.17% |
| 2023-05 | $222.6 | $206.2 | $16.38 | 38,705,526.0 | -5.00% |
| 2023-04 | $220.1 | $201.5 | $18.60 | 32,867,189.0 | -1.18% |
| 2023-03 | $226.4 | $210.0 | $16.39 | 50,573,352.0 | +1.28% |
| 2023-02 | $229.2 | $219.4 | $9.75 | 36,086,642.0 | -2.65% |
| 2023-01 | $246.7 | $218.5 | $28.18 | 43,195,723.0 | -5.46% |
1.15%
2.84%
자본화:
|
볼륨(24시간):