Stockscreener 앱 받기
288.89
0.90%
-2.61
시간 외 거래:
287.00
-1.89
-0.65%
Automatic Data Processing Inc 주식 (ADP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $293.3 | $287.7 | $5.63 | 1,862,804.0 | -0.90% |
| 2025-09-24 | $292.9 | $287.9 | $4.93 | 3,393,882.0 | +0.79% |
| 2025-09-23 | $293.5 | $287.3 | $6.18 | 1,886,169.0 | -1.51% |
| 2025-09-22 | $294.5 | $288.5 | $5.92 | 1,757,978.0 | +0.57% |
| 2025-09-19 | $293.5 | $290.7 | $2.81 | 4,038,072.0 | +0.36% |
| 2025-09-18 | $292.3 | $287.4 | $4.87 | 2,183,656.0 | +0.76% |
| 2025-09-17 | $291.3 | $287.7 | $3.58 | 2,274,216.0 | +0.02% |
| 2025-09-16 | $291.9 | $282.3 | $9.64 | 2,607,157.0 | -0.75% |
| 2025-09-15 | $294.9 | $290.2 | $4.73 | 1,290,437.0 | -0.90% |
| 2025-09-12 | $296.9 | $292.2 | $4.67 | 1,100,047.0 | -1.52% |
| 2025-09-11 | $299.2 | $292.0 | $7.26 | 1,940,381.0 | +1.93% |
| 2025-09-10 | $297.8 | $290.4 | $7.46 | 1,762,118.0 | -1.63% |
| 2025-09-09 | $298.9 | $296.2 | $2.68 | 1,275,203.0 | -0.40% |
| 2025-09-08 | $298.6 | $293.5 | $5.08 | 1,716,142.0 | +0.83% |
| 2025-09-05 | $302.7 | $293.9 | $8.73 | 1,813,713.0 | -1.73% |
| 2025-09-04 | $301.6 | $296.7 | $4.87 | 1,656,586.0 | +0.78% |
| 2025-09-03 | $300.1 | $294.6 | $5.48 | 1,447,047.0 | -0.30% |
| 2025-09-02 | $302.4 | $298.3 | $4.15 | 1,647,778.0 | -1.41% |
| 2025-08-29 | $305.3 | $302.7 | $2.66 | 1,073,736.0 | -0.02% |
| 2025-08-28 | $304.4 | $301.7 | $2.70 | 1,459,956.0 | +0.33% |
| 2025-08-27 | $304.3 | $302.0 | $2.37 | 1,081,485.0 | -0.12% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $302.7 | $282.3 | $20.41 | 37,516,190.0 | -4.99% |
| 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% |
0.75%
1.65%
자본화:
|
볼륨(24시간):