Stockscreener 앱 받기
294.02
0.92%
2.69
시간 외 거래:
294.02
Automatic Data Processing Inc 주식 (ADP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $295.1 | $289.9 | $5.20 | 3,489,457.0 | +0.92% |
| 2024-12-19 | $294.0 | $287.6 | $6.34 | 1,540,867.0 | +0.98% |
| 2024-12-18 | $295.8 | $288.4 | $7.45 | 1,588,133.0 | -2.39% |
| 2024-12-17 | $298.0 | $294.9 | $3.08 | 1,987,783.0 | -0.42% |
| 2024-12-16 | $298.5 | $295.9 | $2.52 | 2,303,030.0 | +0.02% |
| 2024-12-13 | $298.2 | $295.7 | $2.49 | 1,540,119.0 | -0.67% |
| 2024-12-12 | $302.0 | $297.5 | $4.52 | 1,122,063.0 | -0.67% |
| 2024-12-11 | $304.5 | $300.6 | $3.99 | 1,810,977.0 | -0.49% |
| 2024-12-10 | $302.8 | $295.7 | $7.05 | 1,588,430.0 | +1.57% |
| 2024-12-09 | $304.8 | $295.6 | $9.13 | 1,999,330.0 | -2.30% |
| 2024-12-06 | $305.6 | $301.5 | $4.15 | 2,248,923.0 | +0.91% |
| 2024-12-05 | $303.3 | $300.0 | $3.24 | 2,226,579.0 | -0.56% |
| 2024-12-04 | $305.6 | $302.2 | $3.39 | 1,179,947.0 | -0.03% |
| 2024-12-03 | $307.7 | $302.1 | $5.61 | 1,362,288.0 | -0.80% |
| 2024-12-02 | $307.7 | $304.6 | $3.12 | 1,182,075.0 | -0.29% |
| 2024-11-29 | $307.9 | $306.2 | $1.68 | 729,479.0 | +0.00% |
| 2024-11-27 | $309.6 | $306.7 | $2.90 | 1,052,806.0 | -0.34% |
| 2024-11-26 | $308.3 | $304.8 | $3.55 | 1,003,803.0 | +1.08% |
| 2024-11-25 | $306.0 | $301.7 | $4.29 | 2,387,752.0 | -0.16% |
| 2024-11-22 | $308.0 | $304.3 | $3.71 | 1,217,252.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $307.7 | $287.6 | $20.10 | 30,659,458.0 | -4.21% |
| 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% |
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% |
1.36%
6.98%
자본화:
|
볼륨(24시간):