Stockscreener 앱 받기
241.89
0.06%
-0.14
시간 외 거래:
241.89
Automatic Data Processing Inc. 주식 (ADP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-03 | $243.7 | $239.3 | $4.35 | 1,462,301.0 | -0.06% |
| 2024-05-02 | $247.0 | $241.0 | $5.93 | 1,686,624.0 | -2.14% |
| 2024-05-01 | $253.7 | $244.5 | $9.20 | 2,737,412.0 | +2.25% |
| 2024-04-30 | $244.5 | $241.8 | $2.68 | 1,876,273.0 | -0.84% |
| 2024-04-29 | $244.9 | $243.2 | $1.77 | 1,062,953.0 | +0.36% |
| 2024-04-26 | $246.7 | $243.0 | $3.75 | 1,390,858.0 | -1.33% |
| 2024-04-25 | $250.3 | $244.4 | $5.90 | 1,192,711.0 | -0.11% |
| 2024-04-24 | $246.9 | $244.3 | $2.54 | 995,799.0 | -0.09% |
| 2024-04-23 | $248.1 | $245.9 | $2.16 | 1,427,665.0 | +0.22% |
| 2024-04-22 | $247.6 | $243.9 | $3.66 | 1,130,353.0 | +1.23% |
| 2024-04-19 | $244.3 | $242.4 | $1.83 | 1,333,219.0 | +0.55% |
| 2024-04-18 | $245.0 | $241.7 | $3.34 | 956,746.0 | -0.37% |
| 2024-04-17 | $245.1 | $242.0 | $3.05 | 1,071,526.0 | -0.54% |
| 2024-04-16 | $245.5 | $243.4 | $2.10 | 1,377,479.0 | +0.05% |
| 2024-04-15 | $247.3 | $243.1 | $4.20 | 1,351,489.0 | +0.09% |
| 2024-04-12 | $244.2 | $242.2 | $2.00 | 1,226,379.0 | -0.23% |
| 2024-04-11 | $246.8 | $243.0 | $3.81 | 1,062,048.0 | -0.56% |
| 2024-04-10 | $248.8 | $244.3 | $4.46 | 1,202,247.0 | -1.69% |
| 2024-04-09 | $250.1 | $246.6 | $3.51 | 1,061,886.0 | +1.36% |
| 2024-04-08 | $247.0 | $244.3 | $2.73 | 610,464.0 | +0.74% |
| 2024-04-05 | $245.9 | $241.3 | $4.65 | 1,386,768.0 | +1.39% |
| 2024-04-04 | $247.6 | $241.4 | $6.22 | 1,657,207.0 | -1.48% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $253.7 | $239.3 | $14.40 | 7,348,638.0 | +0.00% |
| 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% |
1.39%
0.78%
자본화:
|
볼륨(24시간):