Stockscreener 앱 받기
263.68
2.21%
-5.96
시장 영업 전:
264.01
0.33
+0.13%
Automatic Data Processing Inc 주식 (ADP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-23 | $269.7 | $262.5 | $7.25 | 2,697,616.0 | -2.21% |
| 2026-09-22 | $273.0 | $266.3 | $6.70 | 1,890,043.0 | -0.11% |
| 2026-09-21 | $271.9 | $267.9 | $4.00 | 2,122,433.0 | -0.47% |
| 2026-09-18 | $272.2 | $269.0 | $3.25 | 6,598,272.0 | -0.37% |
| 2026-09-17 | $273.3 | $270.2 | $3.12 | 1,736,424.0 | -0.35% |
| 2026-09-16 | $277.6 | $272.0 | $5.66 | 2,479,965.0 | -1.21% |
| 2026-09-15 | $278.5 | $273.5 | $4.97 | 2,177,586.0 | -0.04% |
| 2026-09-14 | $277.3 | $271.1 | $6.19 | 2,256,429.0 | +3.12% |
| 2026-09-11 | $268.6 | $265.0 | $3.58 | 1,544,233.0 | +0.35% |
| 2026-09-10 | $268.7 | $265.1 | $3.59 | 1,661,115.0 | +0.80% |
| 2026-09-09 | $268.3 | $264.9 | $3.44 | 1,757,283.0 | -1.02% |
| 2026-09-08 | $274.6 | $267.6 | $7.01 | 1,813,379.0 | -3.48% |
| 2026-09-04 | $280.7 | $276.4 | $4.22 | 2,153,573.0 | -2.08% |
| 2026-09-03 | $287.6 | $281.4 | $6.23 | 2,206,929.0 | +0.84% |
| 2026-09-02 | $283.0 | $278.1 | $4.92 | 1,828,733.0 | -0.82% |
| 2026-09-01 | $288.0 | $282.9 | $5.07 | 1,711,078.0 | -0.93% |
| 2026-08-31 | $287.3 | $284.9 | $2.39 | 1,572,584.0 | -0.46% |
| 2026-08-28 | $287.9 | $285.0 | $2.86 | 1,761,136.0 | +0.98% |
| 2026-08-27 | $286.2 | $279.2 | $7.00 | 1,766,337.0 | +1.17% |
| 2026-08-26 | $284.0 | $280.9 | $3.13 | 1,220,896.0 | -0.49% |
| 2026-08-25 | $283.4 | $279.3 | $4.10 | 2,248,127.0 | -0.08% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $288.0 | $262.5 | $25.53 | 39,332,707.0 | -7.86% |
| 2026-08 | $287.9 | $263.4 | $24.50 | 44,400,669.0 | +7.39% |
| 2026-07 | $280.6 | $228.3 | $52.31 | 52,148,882.0 | +18.98% |
| 2026-06 | $237.1 | $213.8 | $23.31 | 63,639,891.0 | +0.95% |
| 2026-05 | $227.4 | $204.6 | $22.87 | 54,942,896.0 | +4.67% |
| 2026-04 | $215.2 | $188.2 | $27.01 | 63,251,152.0 | +4.31% |
| 2026-03 | $226.5 | $198.6 | $27.91 | 93,258,504.0 | -5.22% |
| 2026-02 | $250.0 | $203.3 | $46.74 | 78,831,329.0 | -13.15% |
| 2026-01 | $268.1 | $243.7 | $24.40 | 46,751,307.0 | -4.05% |
Automatic Data Processing Inc 주식 (ADP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $267.9 | $253.2 | $14.65 | 50,047,536.0 | +1.66% |
| 2025-11 | $262.2 | $247.2 | $15.07 | 40,326,979.0 | -1.92% |
| 2025-10 | $293.6 | $258.2 | $35.45 | 41,164,274.0 | -11.31% |
| 2025-09 | $302.7 | $282.3 | $20.41 | 42,593,075.0 | -3.47% |
| 2025-08 | $310.1 | $298.7 | $11.42 | 30,234,934.0 | -1.76% |
| 2025-07 | $316.0 | $296.5 | $19.52 | 31,342,234.0 | +0.36% |
| 2025-06 | $329.9 | $296.8 | $33.18 | 35,538,481.0 | -5.26% |
| 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
| 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% |
1.02%
0.53%
자본화:
|
볼륨(24시간):