ADP: Automatic Data Processing Inc.

As of Wednesday, April 16th, 2025

$ 294.14

-3.92 -1.32%

Open: 297.96
High: 299.20
Low: 292.26
Volume: 1,406,371
Previous Close on Tuesday, April 15th, 2025

$ 298.06

-3.50 -1.16%

Open: 301.56
High: 303.27
Low: 297.80
Volume: 1,762,325

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 297.96 299.20 292.26 294.14 1,406,368 -3.92 -1.32
2025-04-15 301.56 303.27 297.80 298.06 1,762,325 -3.50 -1.16
2025-04-14 299.65 304.31 298.72 301.56 1,797,059 +2.02 +0.67
2025-04-11 292.21 301.39 290.30 299.54 2,187,990 +7.33 +2.51
2025-04-10 293.14 297.47 285.14 292.21 3,248,250 -2.48 -0.84
2025-04-09 275.16 295.69 273.81 294.69 3,451,037 +17.93 +6.48
2025-04-08 282.80 286.43 273.54 276.76 3,126,742 -4.46 -1.59
2025-04-07 284.09 288.53 272.62 281.22 3,516,544 -4.91 -1.72
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 304.31
On 2025-04-14		 285.14
On 2025-04-10		 -0.55 -0.19 304.31
On 2025-04-14		 292.26
On 2025-04-16		 -3.96 297.10
10D 309.50
On 2025-04-03		 272.62
On 2025-04-07		 -13.09 -4.26 309.50
On 2025-04-03		 272.62
On 2025-04-07		 -11.92 292.97
20D 309.50
On 2025-04-03		 272.62
On 2025-04-07		 -4.65 -1.56 309.50
On 2025-04-03		 272.62
On 2025-04-07		 -11.92 297.44
WTD 304.31
On 2025-04-14		 292.26
On 2025-04-16		 -5.40 -1.80 304.31
On 2025-04-14		 292.26
On 2025-04-16		 -3.96 297.92
MTD 309.50
On 2025-04-03		 272.62
On 2025-04-07		 -11.39 -3.73 309.50
On 2025-04-03		 272.62
On 2025-04-07		 -11.92 295.29
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
ELS

Equity LifeStyle Properties Inc.

64.92 -0.57 -0.87 1,233,127
RPM

RPM International Inc.

103.17 -1.77 -1.69 601,088
MSI

Motorola Solutions Inc

420.45 -10.19 -2.37 619,737
MAS

Masco Corporation

60.88 -0.99 -1.60 2,054,017
ADP

Automatic Data Processing Inc.

294.14 -3.92 -1.32 1,406,371