ADP: Automatic Data Processing Inc.

As of Friday, January 17th, 2025

$ 296.18

-0.05 -0.02%

Open: 301.09
High: 301.09
Low: 295.96
Volume: 2,404,454
Previous Close on Thursday, January 16th, 2025

$ 296.23

+2.86 +0.97%

Open: 291.84
High: 297.61
Low: 291.81
Volume: 1,667,520

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 301.09 301.09 295.96 296.18 2,403,309 -0.05 -0.02
2025-01-16 291.84 297.61 291.81 296.23 1,667,520 +2.86 +0.97
2025-01-15 294.02 295.21 292.36 293.37 1,697,312 +1.68 +0.58
2025-01-14 290.30 291.87 287.47 291.69 2,320,624 +1.49 +0.51
2025-01-13 285.69 290.48 285.48 290.20 1,809,164 +3.35 +1.17
2025-01-10 290.19 292.85 286.70 286.85 2,254,666 -5.04 -1.73
2025-01-08 288.51 292.05 288.51 291.89 1,508,640 +3.49 +1.21
2025-01-07 287.25 290.00 287.25 288.40 1,448,071 +1.27 +0.44
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 301.09
On 2025-01-17		 285.48
On 2025-01-13		 9.33 3.25 290.48
On 2025-01-13		 290.48
On 2025-01-13		 0.00 293.53
10D 301.09
On 2025-01-17		 285.48
On 2025-01-13		 6.53 2.25 292.85
On 2025-01-10		 285.48
On 2025-01-13		 -2.52 291.36
20D 301.09
On 2025-01-17		 285.48
On 2025-01-13		 0.61 0.21 298.32
On 2024-12-26		 285.48
On 2025-01-13		 -4.30 292.34
WTD 301.09
On 2025-01-17		 285.48
On 2025-01-13		 9.33 3.25 290.48
On 2025-01-13		 290.48
On 2025-01-13		 0.00 293.53
MTD 301.09
On 2025-01-17		 285.48
On 2025-01-13		 3.45 1.18 295.15
On 2025-01-02		 285.48
On 2025-01-13		 -3.28 291.21
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
ADP

Automatic Data Processing Inc.

296.18 -0.05 -0.02 2,404,454