ADP: Automatic Data Processing Inc.

As of Friday, August 29th, 2025

$ 304.05

-0.05 -0.02%

Open: 302.66
High: 305.31
Low: 302.66
Volume: 1,073,742
Previous Close on Thursday, August 28th, 2025

$ 304.10

+1.01 +0.33%

Open: 303.04
High: 304.45
Low: 301.75
Volume: 1,460,134

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 302.66 305.31 302.66 304.05 1,073,742 -0.05 -0.02
2025-08-28 303.04 304.45 301.75 304.10 1,460,134 +1.01 +0.33
2025-08-27 302.40 304.33 301.96 303.09 1,076,293 -0.33 -0.11
2025-08-26 303.13 304.67 302.12 303.42 2,413,483 -0.43 -0.14
2025-08-25 306.71 307.80 303.28 303.84 1,095,374 -4.11 -1.33
2025-08-22 306.45 308.90 303.37 307.95 1,124,616 +3.01 +0.99
2025-08-21 308.53 308.99 304.04 304.94 1,429,991 -4.09 -1.32
2025-08-20 306.84 310.08 305.67 309.03 1,440,558 +3.31 +1.08
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 307.80
On 2025-08-25		 301.75
On 2025-08-28		 -3.90 -1.27 307.80
On 2025-08-25		 301.75
On 2025-08-28		 -1.97 303.70
10D 310.08
On 2025-08-20		 301.10
On 2025-08-18		 2.26 0.75 310.08
On 2025-08-20		 301.75
On 2025-08-28		 -2.69 304.88
20D 310.08
On 2025-08-20		 298.66
On 2025-08-06		 3.61 1.20 310.08
On 2025-08-20		 301.75
On 2025-08-28		 -2.69 303.66
WTD 307.80
On 2025-08-25		 301.75
On 2025-08-28		 -3.90 -1.27 307.80
On 2025-08-25		 301.75
On 2025-08-28		 -1.97 303.70
MTD 310.08
On 2025-08-20		 298.66
On 2025-08-06		 -5.45 -1.76 308.27
On 2025-08-01		 298.66
On 2025-08-06		 -3.12 303.51
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
TRMB

Trimble Inc.

80.82 -1.39 -1.69 1,210,104
HII

Huntington Ingalls Industries Inc.

270.79 -4.48 -1.63 363,912
CMS

CMS Energy Corporation

71.57 +0.36 +0.51 1,487,179
SLG

SL Green Realty Corp.

56.89 +0.01 +0.02 850,864
ADP

Automatic Data Processing Inc.

304.05 -0.05 -0.02 1,073,742