loading

Automatic Data Processing Inc 주식 (ADP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-27 $306.5 $300.9 $5.57 1,922,057.0 +0.16%
2025-06-26 $303.9 $296.8 $7.15 2,301,517.0 +1.61%
2025-06-25 $311.2 $297.2 $13.97 2,354,893.0 -4.24%
2025-06-24 $312.0 $308.1 $3.85 1,309,084.0 +0.37%
2025-06-23 $310.4 $305.8 $4.68 1,702,674.0 +1.30%
2025-06-20 $308.5 $304.0 $4.51 3,301,344.0 -0.17%
2025-06-18 $308.8 $306.1 $2.73 1,426,980.0 -0.28%
2025-06-17 $309.3 $306.9 $2.45 1,749,943.0 -0.09%
2025-06-16 $309.7 $306.6 $3.06 1,621,103.0 +0.36%
2025-06-13 $310.9 $305.7 $5.11 1,546,530.0 -0.95%
2025-06-12 $314.2 $305.3 $8.97 1,798,836.0 -0.84%
2025-06-11 $314.4 $310.9 $3.44 1,323,191.0 -0.69%
2025-06-10 $319.7 $312.7 $7.04 1,415,915.0 -1.27%
2025-06-09 $325.8 $317.8 $8.04 1,462,748.0 -2.52%
2025-06-06 $329.9 $326.1 $3.80 1,183,320.0 +0.18%
2025-06-05 $327.8 $324.7 $3.12 1,815,732.0 +0.01%
2025-06-04 $327.6 $324.0 $3.60 1,229,847.0 -0.10%
2025-06-03 $326.8 $323.0 $3.82 2,155,817.0 +0.22%
2025-06-02 $325.9 $321.1 $4.84 1,502,423.0 +0.08%
2025-05-30 $326.6 $323.4 $3.23 2,940,130.0 +0.44%
2025-05-29 $325.1 $321.3 $3.80 920,750.0 -0.01%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $329.9 $296.8 $33.18 35,046,011.0 -6.78%
2025-05 $328.0 $293.7 $34.26 30,199,857.0 +8.29%
2025-04 $309.5 $272.6 $36.88 45,176,602.0 -1.61%
2025-03 $320.5 $289.2 $31.30 39,903,768.0 -3.06%
2025-02 $316.5 $302.7 $13.75 25,483,776.0 +4.02%
2025-01 $311.7 $285.5 $26.19 31,859,649.0 +3.51%

Automatic Data Processing Inc 주식 (ADP) 가격 이력 2024

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

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%
$200.57
price down icon 0.87%
$113.65
price up icon 0.51%
$383.88
price down icon 0.66%
$385.83
price up icon 0.23%
$91.53
price down icon 1.71%
자본화:     |  볼륨(24시간):