loading

Automatic Data Processing Inc 주식 (ADP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-06 $329.9 $326.1 $3.80 440,735.0 +0.01%
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%
2025-05-28 $328.0 $323.7 $4.28 1,157,008.0 -0.48%
2025-05-27 $326.0 $321.8 $4.18 1,637,761.0 +1.44%
2025-05-23 $321.8 $317.7 $4.18 958,294.0 -0.17%
2025-05-22 $323.2 $320.1 $3.06 1,273,026.0 -0.30%
2025-05-21 $323.7 $320.3 $3.35 1,892,115.0 -0.05%
2025-05-20 $323.1 $320.8 $2.31 1,015,370.0 -0.05%
2025-05-19 $323.2 $317.4 $5.80 1,530,161.0 +1.12%
2025-05-16 $319.5 $314.4 $5.11 1,482,351.0 +1.11%
2025-05-15 $315.9 $310.0 $5.99 1,696,695.0 +2.08%
2025-05-14 $310.0 $305.5 $4.47 1,163,101.0 +0.40%
2025-05-13 $310.9 $308.2 $2.68 1,206,213.0 -0.38%
2025-05-12 $312.1 $305.2 $6.93 1,682,895.0 +0.54%
2025-05-09 $308.7 $305.8 $2.89 849,221.0 +0.21%
2025-05-08 $309.7 $305.2 $4.48 1,163,938.0 +0.63%
2025-05-07 $306.2 $302.4 $3.82 2,012,954.0 +0.61%

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 $321.1 $8.86 7,144,554.0 +0.23%
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%
$108.70
price up icon 2.56%
$198.65
price up icon 0.63%
$419.64
price up icon 1.30%
$86.12
price up icon 2.65%
software_application NOW
$1,017.52
price down icon 0.09%
자본화:     |  볼륨(24시간):