Stockscreener 앱 받기
304.44
0.29%
0.87
Automatic Data Processing Inc 주식 (ADP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $305.7 | $301.4 | $4.30 | 412,069.0 | +0.30% |
| 2025-05-02 | $305.1 | $300.1 | $4.98 | 1,720,665.0 | +1.63% |
| 2025-05-01 | $300.3 | $293.7 | $6.59 | 1,667,194.0 | -0.64% |
| 2025-04-30 | $301.4 | $288.3 | $13.02 | 3,341,295.0 | +1.63% |
| 2025-04-29 | $296.0 | $292.4 | $3.65 | 1,616,339.0 | +0.75% |
| 2025-04-28 | $294.2 | $290.4 | $3.81 | 1,669,092.0 | +0.62% |
| 2025-04-25 | $294.2 | $288.8 | $5.45 | 1,481,475.0 | -0.95% |
| 2025-04-24 | $294.9 | $289.0 | $5.90 | 1,685,648.0 | +0.34% |
| 2025-04-23 | $297.6 | $291.7 | $5.87 | 1,635,423.0 | +0.22% |
| 2025-04-22 | $295.5 | $286.8 | $8.75 | 1,723,398.0 | +2.82% |
| 2025-04-21 | $293.2 | $280.3 | $12.90 | 2,315,383.0 | -2.87% |
| 2025-04-17 | $296.1 | $293.0 | $3.14 | 1,667,086.0 | -0.29% |
| 2025-04-16 | $299.2 | $292.3 | $6.94 | 1,406,310.0 | -1.32% |
| 2025-04-15 | $303.3 | $297.8 | $5.47 | 1,762,064.0 | -1.16% |
| 2025-04-14 | $304.3 | $298.7 | $5.59 | 1,806,376.0 | +0.67% |
| 2025-04-11 | $301.4 | $290.3 | $11.09 | 2,187,991.0 | +2.51% |
| 2025-04-10 | $297.5 | $285.1 | $12.33 | 3,248,964.0 | -0.84% |
| 2025-04-09 | $295.7 | $273.8 | $21.88 | 3,456,405.0 | +6.48% |
| 2025-04-08 | $286.4 | $273.5 | $12.89 | 2,598,880.0 | -1.59% |
| 2025-04-07 | $288.5 | $272.6 | $15.91 | 3,520,074.0 | -1.72% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $305.7 | $293.7 | $12.02 | 3,799,928.0 | +1.29% |
| 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% |
1.42%
0.06%
자본화:
|
볼륨(24시간):