Stockscreener 앱 받기
304.07
1.83%
5.4778
Automatic Data Processing Inc 주식 (ADP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $304.2 | $298.8 | $5.41 | 954,989.0 | +1.84% |
| 2024-11-20 | $300.6 | $295.1 | $5.47 | 1,782,554.0 | +0.35% |
| 2024-11-19 | $299.1 | $295.1 | $4.03 | 1,453,496.0 | -0.12% |
| 2024-11-18 | $299.8 | $296.9 | $2.89 | 1,034,542.0 | +0.08% |
| 2024-11-15 | $302.0 | $297.1 | $4.88 | 1,330,761.0 | -1.44% |
| 2024-11-14 | $307.7 | $301.4 | $6.32 | 1,425,074.0 | -1.79% |
| 2024-11-13 | $309.4 | $306.7 | $2.70 | 1,262,219.0 | -0.13% |
| 2024-11-12 | $309.2 | $306.8 | $2.38 | 1,571,045.0 | +0.37% |
| 2024-11-11 | $308.5 | $305.1 | $3.41 | 850,551.0 | +0.67% |
| 2024-11-08 | $306.9 | $304.1 | $2.80 | 1,482,941.0 | -0.04% |
| 2024-11-07 | $306.2 | $303.0 | $3.14 | 1,195,738.0 | -0.11% |
| 2024-11-06 | $306.7 | $296.7 | $9.97 | 2,718,621.0 | +4.81% |
| 2024-11-05 | $291.7 | $288.4 | $3.27 | 838,582.0 | +0.46% |
| 2024-11-04 | $292.3 | $289.0 | $3.27 | 1,135,358.0 | +0.58% |
| 2024-11-01 | $289.4 | $286.0 | $3.38 | 1,178,529.0 | -0.37% |
| 2024-10-31 | $292.5 | $288.9 | $3.60 | 2,028,024.0 | -1.21% |
| 2024-10-30 | $292.9 | $285.6 | $7.27 | 1,517,938.0 | +1.68% |
| 2024-10-29 | $289.7 | $284.4 | $5.27 | 1,853,095.0 | +0.53% |
| 2024-10-28 | $289.2 | $286.0 | $3.15 | 1,263,912.0 | -0.53% |
| 2024-10-25 | $290.9 | $287.6 | $3.25 | 793,760.0 | -0.51% |
| 2024-10-24 | $291.2 | $288.8 | $2.48 | 1,159,916.0 | -0.21% |
| 2024-10-23 | $292.4 | $289.4 | $3.07 | 1,131,614.0 | -0.45% |
| 2024-10-22 | $291.8 | $288.4 | $3.36 | 793,302.0 | +0.15% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $309.4 | $286.0 | $23.38 | 20,215,000.0 | +5.13% |
| 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% |
Automatic Data Processing Inc 주식 (ADP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $274.9 | $236.1 | $38.87 | 33,467,746.0 | -9.57% |
| 2022-11 | $264.9 | $232.1 | $32.87 | 34,261,880.0 | +9.28% |
| 2022-10 | $246.3 | $218.8 | $27.50 | 37,580,517.0 | +6.86% |
| 2022-09 | $247.0 | $225.3 | $21.67 | 42,386,143.0 | -7.45% |
| 2022-08 | $261.6 | $238.7 | $22.89 | 29,615,555.0 | +1.36% |
| 2022-07 | $242.0 | $205.6 | $36.43 | 29,362,945.0 | +14.80% |
| 2022-06 | $224.7 | $196.6 | $28.09 | 34,147,526.0 | -5.79% |
| 2022-05 | $229.4 | $203.6 | $25.78 | 40,822,061.0 | +2.18% |
| 2022-04 | $240.6 | $217.5 | $23.15 | 40,083,914.0 | -4.11% |
| 2022-03 | $232.1 | $201.2 | $30.92 | 46,753,849.0 | +11.30% |
| 2022-02 | $211.4 | $192.3 | $19.13 | 36,704,927.0 | -0.84% |
| 2022-01 | $247.5 | $192.7 | $54.78 | 42,823,978.0 | -16.39% |
1.72%
0.60%
자본화:
|
볼륨(24시간):