ADP: Automatic Data Processing Inc.

As of Friday, January 27th, 2023

$ 220.80

-4.63 -2.05%

Open: 224.50
High: 225.88
Low: 220.21
Volume: 4,922,196
Previous Close on Thursday, January 26th, 2023

$ 225.43

-2.58 -1.13%

Open: 226.81
High: 228.85
Low: 225.12
Volume: 3,021,254
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-01-27 224.50 225.88 220.21 220.80 4,922,196 -4.63 -2.05
2023-01-26 226.81 228.85 225.12 225.43 3,021,254 -2.58 -1.13
2023-01-25 234.25 234.25 223.66 228.01 3,684,717 -11.14 -4.66
2023-01-24 241.02 241.02 238.14 239.15 1,423,732 -1.81 -0.75
2023-01-23 236.48 241.86 235.44 240.96 1,654,692 +3.79 +1.60
2023-01-20 232.50 237.71 232.26 237.17 1,714,473 +3.85 +1.65
2023-01-19 232.80 234.93 232.20 233.32 1,646,126 -0.93 -0.40
2023-01-18 237.69 237.90 234.21 234.25 2,095,039 -2.53 -1.07

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 241.86
On 2023-01-23
220.21
On 2023-01-27
-16.37 -6.90 241.86
On 2023-01-23
220.21
On 2023-01-27
-8.95 230.87
10D 246.67
On 2023-01-13
220.21
On 2023-01-27
-23.46 -9.60 246.67
On 2023-01-13
220.21
On 2023-01-27
-10.73 234.12
20D 246.67
On 2023-01-13
220.21
On 2023-01-27
-17.05 -7.17 246.67
On 2023-01-13
220.21
On 2023-01-27
-10.73 237.03
WTD 241.86
On 2023-01-23
220.21
On 2023-01-27
-16.37 -6.90 241.86
On 2023-01-23
220.21
On 2023-01-27
-8.95 230.87
MTD 246.67
On 2023-01-13
220.21
On 2023-01-27
-18.06 -7.56 246.67
On 2023-01-13
220.21
On 2023-01-27
-10.73 236.73
As of Friday, January 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.23 +2.09 +2.58 7,703,521
KO

The Coca-Cola Company

60.49 -0.32 -0.53 13,798,924
PFE

Pfizer Inc.

43.79 -0.46 -1.04 22,750,889
VZ

Verizon Communications Inc.

40.64 +0.37 +0.92 17,017,653
VIX

CBOE Volatility Index

18.51 -0.22 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,978.08 +28.67 +0.08 439,926,880
DJTA

Dow Jones Transportation Average

14,483.33 +191.14 +1.34 98,439,680
SPX

S&P 500 Index

4,070.56 +10.13 +0.25
OEX

S&P 100 Index

1,817.24 +8.42 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,166.60 +115.12 +0.96