ADP: Automatic Data Processing Inc.

As of Friday, August 8th, 2025

$ 305.81

+2.32 +0.76%

Open: 304.13
High: 306.83
Low: 303.62
Volume: 879,122
Previous Close on Thursday, August 7th, 2025

$ 303.49

+1.85 +0.61%

Open: 303.68
High: 305.77
Low: 301.58
Volume: 1,519,617

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 304.13 306.83 303.62 305.81 879,122 +2.32 +0.76
2025-08-07 303.68 305.77 301.58 303.49 1,519,617 +1.85 +0.61
2025-08-06 300.59 302.46 298.66 301.64 1,819,984 +2.20 +0.73
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
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 306.83
On 2025-08-08		 298.66
On 2025-08-06		 5.37 1.79 303.09
On 2025-08-04		 298.66
On 2025-08-06		 -1.46 302.53
10D 315.98
On 2025-07-30		 298.66
On 2025-08-06		 -2.82 -0.91 315.98
On 2025-07-30		 298.66
On 2025-08-06		 -5.48 304.91
20D 315.98
On 2025-07-30		 296.46
On 2025-07-16		 3.16 1.04 315.98
On 2025-07-30		 298.66
On 2025-08-06		 -5.48 303.89
WTD 306.83
On 2025-08-08		 298.66
On 2025-08-06		 5.37 1.79 303.09
On 2025-08-04		 298.66
On 2025-08-06		 -1.46 302.53
MTD 308.27
On 2025-08-01		 298.66
On 2025-08-06		 -3.69 -1.19 308.27
On 2025-08-01		 298.66
On 2025-08-06		 -3.12 302.18
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
M

Macy's, Inc.

12.08 -0.03 -0.25 4,375,176
SLG

SL Green Realty Corp.

53.41 -1.03 -1.89 506,235
ITB

iShares U.S. Home Construction ETF

103.86 +0.55 +0.53 1,487,517
CNA

CNA Financial Corporation

47.00 -0.01 -0.02 381,032
ADP

Automatic Data Processing Inc.

305.81 +2.32 +0.76 879,122