ADP: Automatic Data Processing Inc.

As of Friday, September 12th, 2025

$ 293.50

-4.53 -1.52%

Open: 294.96
High: 296.86
Low: 292.19
Volume: 1,099,234
Previous Close on Thursday, September 11th, 2025

$ 298.03

+5.64 +1.93%

Open: 291.96
High: 299.22
Low: 291.96
Volume: 1,900,137

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 294.96 296.86 292.19 293.50 1,099,234 -4.53 -1.52
2025-09-11 291.96 299.22 291.96 298.03 1,900,137 +5.64 +1.93
2025-09-10 297.84 297.84 290.38 292.39 1,754,933 -4.85 -1.63
2025-09-09 298.43 298.90 296.22 297.24 1,349,856 -1.19 -0.40
2025-09-08 296.58 298.59 293.51 298.43 1,716,352 +2.46 +0.83
2025-09-05 301.19 302.68 293.95 295.97 1,808,091 -5.22 -1.73
2025-09-04 298.92 301.58 296.72 301.19 1,261,364 +2.33 +0.78
2025-09-03 296.57 300.07 294.59 298.86 1,446,785 -0.91 -0.30
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 299.22
On 2025-09-11		 290.38
On 2025-09-10		 -2.47 -0.83 298.90
On 2025-09-09		 290.38
On 2025-09-10		 -2.85 295.92
10D 305.31
On 2025-08-29		 290.38
On 2025-09-10		 -10.60 -3.49 305.31
On 2025-08-29		 290.38
On 2025-09-10		 -4.89 297.94
20D 310.08
On 2025-08-20		 290.38
On 2025-09-10		 -8.18 -2.71 310.08
On 2025-08-20		 290.38
On 2025-09-10		 -6.35 301.30
WTD 299.22
On 2025-09-11		 290.38
On 2025-09-10		 -2.47 -0.83 298.90
On 2025-09-09		 290.38
On 2025-09-10		 -2.85 295.92
MTD 302.68
On 2025-09-05		 290.38
On 2025-09-10		 -10.55 -3.47 302.68
On 2025-09-05		 290.38
On 2025-09-10		 -4.06 297.26
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ADP

Automatic Data Processing Inc.

293.50 -4.53 -1.52 1,099,234