ADP: Automatic Data Processing Inc.

As of Wednesday, August 6th, 2025

$ 299.44

-- 0 0%

Open: 299.44
High: 299.44
Low: 299.44
Volume: N/A
Previous Close on Tuesday, August 5th, 2025

$ 299.44

-2.82 -0.93%

Open: 302.18
High: 302.89
Low: 299.29
Volume: 1,508,706

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-05 302.18 302.89 299.29 299.44 1,508,706 -2.82 -0.93
2025-08-04 300.55 303.09 300.37 302.26 1,553,852 +1.82 +0.61
2025-08-01 308.00 308.27 299.56 300.44 1,791,484 -9.06 -2.93
2025-07-31 309.32 315.26 308.81 309.50 2,030,288 -1.44 -0.46
2025-07-30 299.31 315.98 298.69 310.94 2,507,932 +2.30 +0.75
2025-07-29 307.97 309.69 305.50 308.64 2,632,928 +1.75 +0.57
2025-07-28 308.60 309.19 306.31 306.89 1,184,715 -1.74 -0.56
2025-07-25 307.16 308.82 306.17 308.63 936,107 +2.39 +0.78
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 315.98
On 2025-07-30		 298.69
On 2025-07-30		 -9.20 -2.98 315.98
On 2025-07-30		 299.29
On 2025-08-05		 -5.28 304.52
10D 315.98
On 2025-07-30		 298.69
On 2025-07-30		 -3.54 -1.17 315.98
On 2025-07-30		 299.29
On 2025-08-05		 -5.28 305.72
20D 315.98
On 2025-07-30		 296.46
On 2025-07-16		 -7.46 -2.43 315.98
On 2025-07-30		 299.29
On 2025-08-05		 -5.28 304.18
WTD 303.09
On 2025-08-04		 299.29
On 2025-08-05		 -1.00 -0.33 303.09
On 2025-08-04		 299.29
On 2025-08-05		 -1.25 300.85
MTD 308.27
On 2025-08-01		 299.29
On 2025-08-05		 -10.06 -3.25 308.27
On 2025-08-01		 299.29
On 2025-08-05		 -2.91 300.71
As of Tuesday, August 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

273.56 +1.44 +0.53 1,508,527
KO

The Coca-Cola Company

69.61 +0.56 +0.81 4,819,123
PFE

Pfizer Inc.

24.00 -0.75 -3.03 35,243,352
VZ

Verizon Communications Inc.

42.62 -0.06 -0.13 7,699,237
VIX

CBOE Volatility Index

16.89 -0.97 -5.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,220.57 +108.83 +0.25 307,363,692
DJTA

Dow Jones Transportation Average

15,509.65 +75.19 +0.49 96,992,242
SPX

S&P 500 Index

6,339.78 +40.59 +0.64
OEX

S&P 100 Index

3,137.04 +28.53 +0.92
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,259.19 +240.63 +1.05
NYA

NYSE Composite Index

20,486.72 +29.62 +0.14
XAX

NYSE AMEX Composite Index

6,193.54 +62.39 +1.02
RUI

RUSSELL 1000 Index

3,467.41 +20.48 +0.59
RUT

Russell 2000 Index

2,218.10 -7.57 -0.34
RUA

Russell 3000 Index

3,600.78 +19.87 +0.55
VIX

CBOE Volatility Index

16.89 -0.97 -5.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 -0.23 -1.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.99 -0.42 -1.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.47 -0.56 -2.80
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,688.42 +141.91 +1.35
 
Recent
Ticker Last Chg %Chg Volume
ADP

Automatic Data Processing Inc.

299.44 0.00 0.00