ADP: Automatic Data Processing Inc.
$ 301.79 |
|
-0.33 -0.11% |
|
| Open: | 304.28 |
| High: | 304.28 |
| Low: | 300.39 |
| Volume: | 1,653,898 |
$ 302.12
+1.85 +0.62%
| Open: | 299.88 |
| High: | 303.37 |
| Low: | 299.88 |
| Volume: | 1,289,128 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 304.28 | 304.28 | 300.39 | 301.79 | 1,653,898 | -0.33 | -0.11 |
| 2025-07-17 | 299.88 | 303.37 | 299.88 | 302.12 | 1,289,128 | +1.85 | +0.62 |
| 2025-07-16 | 298.66 | 300.70 | 296.46 | 300.27 | 1,523,938 | +2.09 | +0.70 |
| 2025-07-15 | 302.07 | 303.21 | 298.05 | 298.18 | 965,392 | -5.18 | -1.71 |
| 2025-07-14 | 302.19 | 303.84 | 301.10 | 303.36 | 1,128,385 | +0.71 | +0.23 |
| 2025-07-11 | 305.43 | 305.86 | 301.84 | 302.65 | 1,097,350 | -3.17 | -1.04 |
| 2025-07-10 | 307.35 | 308.47 | 305.32 | 305.82 | 1,419,984 | -2.59 | -0.84 |
| 2025-07-09 | 308.21 | 308.66 | 305.26 | 308.41 | 1,359,600 | +1.51 | +0.49 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 304.28 On 2025-07-18 |
296.46 On 2025-07-16 |
-0.86 | -0.28 | 303.84 On 2025-07-14 |
296.46 On 2025-07-16 |
-2.43 | 301.14 |
| 10D | 310.81 On 2025-07-07 |
296.46 On 2025-07-16 |
-7.41 | -2.40 | 310.81 On 2025-07-07 |
296.46 On 2025-07-16 |
-4.62 | 303.79 |
| 20D | 311.99 On 2025-06-24 |
296.46 On 2025-07-16 |
-4.98 | -1.62 | 311.99 On 2025-06-24 |
296.46 On 2025-07-16 |
-4.98 | 305.16 |
| WTD | 304.28 On 2025-07-18 |
296.46 On 2025-07-16 |
-0.86 | -0.28 | 303.84 On 2025-07-14 |
296.46 On 2025-07-16 |
-2.43 | 301.14 |
| MTD | 311.99 On 2025-07-01 |
296.46 On 2025-07-16 |
-6.61 | -2.14 | 311.99 On 2025-07-01 |
296.46 On 2025-07-16 |
-4.98 | 304.79 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
|
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
|
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
|
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
|
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
|
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
|
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
|
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
|
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |