Stockscreener 앱 받기
225.31
2.38%
5.235
Automatic Data Processing Inc 주식 (ADP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $226.5 | $220.2 | $6.28 | 2,273,376.0 | +2.38% |
| 2026-05-21 | $220.6 | $216.6 | $3.97 | 2,243,407.0 | -0.28% |
| 2026-05-20 | $221.0 | $215.3 | $5.68 | 2,846,397.0 | +0.11% |
| 2026-05-19 | $227.4 | $220.3 | $7.11 | 3,575,726.0 | -1.12% |
| 2026-05-18 | $223.3 | $215.1 | $8.18 | 3,233,574.0 | +3.94% |
| 2026-05-15 | $214.9 | $210.1 | $4.82 | 2,921,678.0 | +2.93% |
| 2026-05-14 | $211.2 | $207.1 | $4.17 | 2,618,200.0 | -0.12% |
| 2026-05-13 | $212.5 | $204.6 | $7.92 | 3,216,238.0 | -2.42% |
| 2026-05-12 | $215.8 | $211.1 | $4.68 | 4,017,740.0 | +1.01% |
| 2026-05-11 | $213.1 | $210.0 | $3.15 | 2,258,743.0 | -0.62% |
| 2026-05-08 | $213.6 | $208.6 | $4.94 | 2,791,689.0 | -0.51% |
| 2026-05-07 | $215.1 | $206.1 | $9.04 | 3,462,207.0 | +3.33% |
| 2026-05-06 | $209.2 | $205.7 | $3.51 | 2,195,899.0 | -1.61% |
| 2026-05-05 | $211.2 | $206.7 | $4.49 | 2,112,268.0 | -0.34% |
| 2026-05-04 | $216.1 | $210.6 | $5.47 | 2,986,586.0 | -1.35% |
| 2026-05-01 | $216.5 | $209.1 | $7.43 | 2,611,189.0 | +1.07% |
| 2026-04-30 | $215.1 | $210.3 | $4.76 | 4,222,384.0 | -1.45% |
| 2026-04-29 | $215.2 | $205.1 | $10.11 | 4,416,094.0 | +7.98% |
| 2026-04-28 | $201.5 | $197.6 | $3.92 | 3,641,974.0 | +0.98% |
| 2026-04-27 | $199.4 | $195.7 | $3.75 | 2,638,079.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $227.4 | $204.6 | $22.87 | 47,638,293.0 | +6.31% |
| 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% |
4.19%
1.77%
자본화:
|
볼륨(24시간):