Stockscreener 앱 받기
265.67
1.69%
4.41
시간 외 거래:
265.67
Automatic Data Processing Inc 주식 (ADP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $267.0 | $259.6 | $7.42 | 1,927,963.0 | +1.69% |
| 2026-01-07 | $262.5 | $259.3 | $3.18 | 1,467,067.0 | +0.05% |
| 2026-01-06 | $262.1 | $255.5 | $6.63 | 2,033,922.0 | +1.48% |
| 2026-01-05 | $259.1 | $252.0 | $7.18 | 2,080,897.0 | +1.76% |
| 2026-01-02 | $257.7 | $251.7 | $6.02 | 2,022,061.0 | -1.69% |
| 2025-12-31 | $259.5 | $257.1 | $2.41 | 1,745,857.0 | -0.89% |
| 2025-12-30 | $260.7 | $258.6 | $2.10 | 980,046.0 | -0.03% |
| 2025-12-29 | $260.8 | $258.4 | $2.42 | 1,305,026.0 | +0.30% |
| 2025-12-26 | $259.1 | $257.4 | $1.65 | 884,050.0 | +0.29% |
| 2025-12-24 | $259.0 | $255.3 | $3.70 | 622,121.0 | +0.43% |
| 2025-12-23 | $260.4 | $256.6 | $3.78 | 1,868,207.0 | -1.05% |
| 2025-12-22 | $261.5 | $257.6 | $3.88 | 1,604,640.0 | +0.70% |
| 2025-12-19 | $261.0 | $257.0 | $3.96 | 7,665,820.0 | -1.16% |
| 2025-12-18 | $265.2 | $260.8 | $4.49 | 3,411,045.0 | -1.70% |
| 2025-12-17 | $266.4 | $261.0 | $5.42 | 2,167,423.0 | +1.26% |
| 2025-12-16 | $263.8 | $259.6 | $4.23 | 3,130,359.0 | -1.05% |
| 2025-12-15 | $267.9 | $264.6 | $3.28 | 2,720,039.0 | -0.43% |
| 2025-12-12 | $266.4 | $263.7 | $2.61 | 2,044,511.0 | +0.53% |
| 2025-12-11 | $265.0 | $259.4 | $5.64 | 1,593,020.0 | +2.06% |
| 2025-12-10 | $260.1 | $256.8 | $3.22 | 2,409,901.0 | +0.43% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $267.0 | $251.7 | $15.37 | 11,459,873.0 | +3.28% |
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% |
0.54%
0.28%
자본화:
|
볼륨(24시간):