Stockscreener 앱 받기
310.76
0.39%
-1.21
시간 외 거래:
311.13
0.37
+0.12%
Automatic Data Processing Inc 주식 (ADP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $312.4 | $307.3 | $5.04 | 1,460,373.0 | -0.39% |
| 2025-02-20 | $312.9 | $309.8 | $3.13 | 1,260,775.0 | -0.40% |
| 2025-02-19 | $313.7 | $309.5 | $4.22 | 1,324,903.0 | +1.06% |
| 2025-02-18 | $311.5 | $307.8 | $3.70 | 1,241,594.0 | +0.58% |
| 2025-02-14 | $311.6 | $308.1 | $3.46 | 1,001,350.0 | -0.67% |
| 2025-02-13 | $310.6 | $305.0 | $5.58 | 1,125,197.0 | +1.16% |
| 2025-02-12 | $306.8 | $302.8 | $3.94 | 1,146,336.0 | +0.28% |
| 2025-02-11 | $307.6 | $304.4 | $3.19 | 637,149.0 | -0.37% |
| 2025-02-10 | $308.4 | $306.5 | $1.88 | 822,458.0 | +0.31% |
| 2025-02-07 | $310.4 | $305.8 | $4.55 | 1,267,846.0 | -0.97% |
| 2025-02-06 | $310.3 | $307.5 | $2.75 | 1,711,232.0 | +0.27% |
| 2025-02-05 | $308.2 | $303.9 | $4.28 | 958,470.0 | +1.14% |
| 2025-02-04 | $305.6 | $303.0 | $2.63 | 1,201,701.0 | -0.86% |
| 2025-02-03 | $307.9 | $302.7 | $5.23 | 1,833,225.0 | +1.42% |
| 2025-01-31 | $305.1 | $301.2 | $3.92 | 1,690,622.0 | -0.08% |
| 2025-01-30 | $307.8 | $301.0 | $6.80 | 1,315,714.0 | +0.89% |
| 2025-01-29 | $311.7 | $300.4 | $11.25 | 2,732,315.0 | +0.76% |
| 2025-01-28 | $302.6 | $295.7 | $6.88 | 2,048,049.0 | -0.61% |
| 2025-01-27 | $301.1 | $294.7 | $6.38 | 1,546,541.0 | +1.03% |
| 2025-01-24 | $298.3 | $293.2 | $5.06 | 1,170,224.0 | +0.44% |
| 2025-01-23 | $297.2 | $293.7 | $3.50 | 1,039,082.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $313.7 | $302.7 | $11.01 | 18,452,982.0 | +2.56% |
| 2025-01 | $311.7 | $285.5 | $26.19 | 31,859,649.0 | +3.51% |
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% |
7.71%
자본화:
|
볼륨(24시간):