Stockscreener 앱 받기
256.31
2.48%
6.21
시간 외 거래:
257.15
0.84
+0.33%
Automatic Data Processing Inc 주식 (ADP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $260.0 | $250.7 | $9.34 | 2,666,734.0 | +2.48% |
| 2025-11-24 | $252.8 | $248.3 | $4.46 | 3,490,341.0 | -1.19% |
| 2025-11-21 | $254.5 | $249.1 | $5.40 | 2,002,737.0 | +1.63% |
| 2025-11-20 | $251.9 | $247.8 | $4.16 | 2,032,606.0 | -0.54% |
| 2025-11-19 | $251.3 | $247.2 | $4.17 | 2,134,114.0 | +0.29% |
| 2025-11-18 | $251.5 | $247.2 | $4.25 | 2,027,040.0 | -0.48% |
| 2025-11-17 | $253.6 | $250.3 | $3.21 | 1,760,724.0 | -0.87% |
| 2025-11-14 | $255.7 | $251.2 | $4.50 | 1,719,758.0 | -0.60% |
| 2025-11-13 | $255.0 | $250.7 | $4.39 | 1,979,627.0 | +0.02% |
| 2025-11-12 | $256.3 | $253.5 | $2.84 | 1,771,338.0 | -0.25% |
| 2025-11-11 | $256.1 | $253.3 | $2.83 | 1,413,382.0 | +0.45% |
| 2025-11-10 | $255.8 | $251.2 | $4.59 | 1,735,169.0 | -0.04% |
| 2025-11-07 | $255.4 | $251.6 | $3.76 | 2,440,512.0 | +0.71% |
| 2025-11-06 | $258.7 | $249.7 | $8.98 | 3,338,201.0 | -2.78% |
| 2025-11-05 | $260.8 | $256.0 | $4.73 | 2,210,228.0 | +0.14% |
| 2025-11-04 | $262.2 | $256.9 | $5.38 | 2,553,490.0 | +0.80% |
| 2025-11-03 | $260.7 | $255.2 | $5.52 | 2,364,942.0 | -1.20% |
| 2025-10-31 | $262.1 | $258.2 | $3.88 | 2,492,405.0 | -0.47% |
| 2025-10-30 | $265.9 | $260.2 | $5.70 | 2,790,362.0 | +0.12% |
| 2025-10-29 | $272.8 | $260.2 | $12.57 | 3,302,640.0 | -6.58% |
| 2025-10-28 | $282.9 | $279.3 | $3.62 | 2,349,733.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $262.2 | $247.2 | $15.07 | 40,307,677.0 | -1.53% |
| 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% |
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% |
3.44%
자본화:
|
볼륨(24시간):