ADP: Automatic Data Processing Inc.

As of Friday, December 12th, 2025

$ 266.10

+1.41 +0.53%

Open: 264.05
High: 266.35
Low: 263.74
Volume: 2,024,926
Previous Close on Thursday, December 11th, 2025

$ 264.69

+5.35 +2.06%

Open: 259.59
High: 264.99
Low: 259.35
Volume: 1,587,229

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 264.05 266.35 263.74 266.10 2,024,926 +1.41 +0.53
2025-12-11 259.59 264.99 259.35 264.69 1,587,229 +5.35 +2.06
2025-12-10 257.36 260.05 256.83 259.34 2,409,729 +1.11 +0.43
2025-12-09 259.09 260.99 257.99 258.23 1,712,280 -0.46 -0.18
2025-12-08 260.86 261.12 257.58 258.69 2,580,500 -2.94 -1.12
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
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 266.35
On 2025-12-12		 256.83
On 2025-12-10		 4.47 1.71 261.12
On 2025-12-08		 256.83
On 2025-12-10		 -1.64 261.41
10D 266.35
On 2025-12-12		 253.20
On 2025-12-01		 10.80 4.23 262.76
On 2025-12-05		 256.83
On 2025-12-10		 -2.26 260.13
20D 266.35
On 2025-12-12		 247.18
On 2025-11-19		 11.49 4.51 255.72
On 2025-11-14		 247.18
On 2025-11-19		 -3.34 256.18
WTD 266.35
On 2025-12-12		 256.83
On 2025-12-10		 4.47 1.71 261.12
On 2025-12-08		 256.83
On 2025-12-10		 -1.64 261.41
MTD 266.35
On 2025-12-12		 253.20
On 2025-12-01		 10.80 4.23 262.76
On 2025-12-05		 256.83
On 2025-12-10		 -2.26 260.13
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,934,266
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,400
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,810,881
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,527
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
ADP

Automatic Data Processing Inc.

266.10 +1.41 +0.53 2,024,926