ADP: Automatic Data Processing Inc.

As of Friday, December 5th, 2025

$ 261.63

+2.23 +0.86%

Open: 259.40
High: 262.76
Low: 259.34
Volume: 2,748,248
Previous Close on Thursday, December 4th, 2025

$ 259.40

-0.82 -0.32%

Open: 261.46
High: 262.30
Low: 258.35
Volume: 2,566,468

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 259.40 262.76 259.34 261.63 2,748,248 +2.23 +0.86
2025-12-04 261.46 262.30 258.35 259.40 2,566,468 -0.82 -0.32
2025-12-03 256.50 260.54 256.50 260.22 2,366,033 +3.04 +1.18
2025-12-02 256.65 258.11 254.46 257.18 3,400,045 +1.34 +0.52
2025-12-01 254.00 257.90 253.20 255.84 2,860,649 +0.54 +0.21
2025-11-28 255.29 256.36 253.70 255.30 975,178 +0.97 +0.38
2025-11-26 256.98 257.40 254.06 254.33 1,691,039 -1.98 -0.77
2025-11-25 251.00 260.00 250.66 256.31 2,615,736 +6.21 +2.48
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 262.76
On 2025-12-05		 253.20
On 2025-12-01		 6.33 2.48 257.90
On 2025-12-01		 257.90
On 2025-12-01		 0.00 258.85
10D 262.76
On 2025-12-05		 248.33
On 2025-11-24		 12.57 5.05 260.00
On 2025-11-25		 253.20
On 2025-12-01		 -2.62 256.34
20D 262.76
On 2025-12-05		 247.18
On 2025-11-19		 9.27 3.67 256.33
On 2025-11-12		 247.18
On 2025-11-19		 -3.57 254.46
WTD 262.76
On 2025-12-05		 253.20
On 2025-12-01		 6.33 2.48 257.90
On 2025-12-01		 257.90
On 2025-12-01		 0.00 258.85
MTD 262.76
On 2025-12-05		 253.20
On 2025-12-01		 6.33 2.48 257.90
On 2025-12-01		 257.90
On 2025-12-01		 0.00 258.85
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ADP

Automatic Data Processing Inc.

261.63 +2.23 +0.86 2,748,248