ADP: Automatic Data Processing Inc.

As of Thursday, July 3rd, 2025

$ 309.20

+4.15 +1.36%

Open: 307.00
High: 309.40
Low: 305.28
Volume: 1,393,048
Previous Close on Wednesday, July 2nd, 2025

$ 305.05

-5.08 -1.64%

Open: 308.08
High: 308.75
Low: 300.79
Volume: 1,326,510

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 307.00 309.40 305.28 309.20 1,393,048 +4.15 +1.36
2025-07-02 308.08 308.75 300.79 305.05 1,326,510 -5.08 -1.64
2025-07-01 308.18 311.99 307.30 310.13 1,496,553 +1.73 +0.56
2025-06-30 303.37 308.88 302.61 308.40 2,414,628 +4.95 +1.63
2025-06-27 302.94 306.47 300.90 303.45 1,931,119 +0.47 +0.16
2025-06-26 299.24 303.90 296.75 302.98 2,301,714 +4.79 +1.61
2025-06-25 311.02 311.20 297.22 298.19 2,354,629 -13.21 -4.24
2025-06-24 311.25 311.99 308.15 311.40 1,309,082 +1.10 +0.35
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 311.99
On 2025-07-01		 300.79
On 2025-07-02		 6.22 2.05 311.99
On 2025-07-01		 300.79
On 2025-07-02		 -3.59 307.25
10D 311.99
On 2025-06-24		 296.75
On 2025-06-26		 2.43 0.79 311.99
On 2025-06-24		 296.75
On 2025-06-26		 -4.88 306.54
20D 329.93
On 2025-06-06		 296.75
On 2025-06-26		 -17.01 -5.21 329.93
On 2025-06-06		 296.75
On 2025-06-26		 -10.06 310.14
WTD 311.99
On 2025-07-01		 300.79
On 2025-07-02		 5.75 1.89 311.99
On 2025-07-01		 300.79
On 2025-07-02		 -3.59 308.20
MTD 311.99
On 2025-07-01		 300.79
On 2025-07-02		 0.80 0.26 311.99
On 2025-07-01		 300.79
On 2025-07-02		 -3.59 308.13
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
ADP

Automatic Data Processing Inc.

309.20 +4.15 +1.36 1,393,048