ADP: Automatic Data Processing Inc.

As of Thursday, May 8th, 2025

$ 307.09

+1.91 +0.63%

Open: 306.90
High: 309.67
Low: 305.19
Volume: 1,160,940
Previous Close on Wednesday, May 7th, 2025

$ 305.18

+1.85 +0.61%

Open: 303.41
High: 306.20
Low: 302.38
Volume: 1,990,128

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 306.90 309.67 305.19 307.09 1,160,906 +1.91 +0.63
2025-05-07 303.41 306.20 302.38 305.18 1,990,128 +1.85 +0.61
2025-05-06 303.23 304.19 300.93 303.33 1,005,005 -0.63 -0.21
2025-05-05 303.30 305.75 301.45 303.96 1,232,698 +0.39 +0.13
2025-05-02 301.02 305.06 300.09 303.57 1,720,409 +4.88 +1.63
2025-05-01 299.21 300.32 293.73 298.69 1,664,278 -1.91 -0.64
2025-04-30 290.74 301.36 288.34 300.60 3,341,029 +4.83 +1.63
2025-04-29 292.40 296.02 292.37 295.77 1,617,450 +2.20 +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 309.67
On 2025-05-08		 300.09
On 2025-05-02		 8.40 2.81 305.75
On 2025-05-05		 300.93
On 2025-05-06		 -1.58 304.63
10D 309.67
On 2025-05-08		 288.34
On 2025-04-30		 12.54 4.26 301.36
On 2025-04-30		 293.73
On 2025-05-01		 -2.53 300.35
20D 309.67
On 2025-05-08		 280.34
On 2025-04-21		 12.40 4.21 304.31
On 2025-04-14		 280.34
On 2025-04-21		 -7.88 297.41
WTD 309.67
On 2025-05-08		 300.93
On 2025-05-06		 3.52 1.16 305.75
On 2025-05-05		 300.93
On 2025-05-06		 -1.58 304.89
MTD 309.67
On 2025-05-08		 293.73
On 2025-05-01		 6.49 2.16 305.75
On 2025-05-05		 300.93
On 2025-05-06		 -1.58 303.64
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ADP

Automatic Data Processing Inc.

307.09 +1.91 +0.63 1,160,940