ADP: Automatic Data Processing Inc.

As of Thursday, October 9th, 2025

$ 285.89

-4.81 -1.65%

Open: 290.44
High: 291.34
Low: 285.41
Volume: 1,315,991
Previous Close on Wednesday, October 8th, 2025

$ 290.70

-2.24 -0.76%

Open: 292.56
High: 292.80
Low: 289.82
Volume: 1,410,051

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 290.44 291.34 285.41 285.89 1,315,991 -4.81 -1.65
2025-10-08 292.56 292.80 289.82 290.70 1,410,051 -2.24 -0.76
2025-10-07 291.68 293.51 290.45 292.94 1,079,751 +2.39 +0.82
2025-10-06 291.50 291.95 288.49 290.55 1,654,316 -0.76 -0.26
2025-10-03 289.98 292.38 287.86 291.31 1,227,692 +1.44 +0.50
2025-10-02 289.22 290.82 286.42 289.87 2,073,496 -1.74 -0.60
2025-10-01 292.48 293.64 289.57 291.61 1,982,580 -1.89 -0.64
2025-09-30 288.49 293.91 285.03 293.50 3,138,377 +0.84 +0.29
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 293.51
On 2025-10-07		 285.41
On 2025-10-09		 -3.98 -1.37 293.51
On 2025-10-07		 285.41
On 2025-10-09		 -2.76 290.28
10D 294.35
On 2025-09-29		 285.03
On 2025-09-30		 -3.00 -1.04 294.35
On 2025-09-29		 285.03
On 2025-09-30		 -3.17 291.06
20D 296.86
On 2025-09-12		 282.27
On 2025-09-16		 -12.14 -4.07 296.86
On 2025-09-12		 282.27
On 2025-09-16		 -4.91 290.93
WTD 293.51
On 2025-10-07		 285.41
On 2025-10-09		 -5.42 -1.86 293.51
On 2025-10-07		 285.41
On 2025-10-09		 -2.76 290.02
MTD 293.64
On 2025-10-01		 285.41
On 2025-10-09		 -7.61 -2.59 293.64
On 2025-10-01		 285.41
On 2025-10-09		 -2.80 290.41
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
TOL

Toll Brothers Inc.

128.73 -3.42 -2.59 2,111,723
AMWD

American Woodmark Corp.

66.82 -0.85 -1.26 213,133
PODD

Insulet Corporation

320.38 +4.89 +1.55 545,485
SLG

SL Green Realty Corp.

56.86 -1.18 -2.03 820,091
ADP

Automatic Data Processing Inc.

285.89 -4.81 -1.65 1,315,991