ADP: Automatic Data Processing Inc.

As of Wednesday, November 20th, 2024

$ 298.59

+1.05 +0.35%

Open: 296.48
High: 300.62
Low: 295.15
Volume: 2,113,349
Previous Close on Tuesday, November 19th, 2024

$ 297.54

-0.35 -0.12%

Open: 296.38
High: 299.09
Low: 295.06
Volume: 1,736,202

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 296.48 300.62 295.15 298.59 2,113,349 +1.05 +0.35
2024-11-19 296.38 299.09 295.06 297.54 1,736,202 -0.35 -0.12
2024-11-18 297.64 299.84 296.95 297.89 1,075,760 +0.25 +0.08
2024-11-15 301.93 301.95 297.07 297.64 1,457,736 -4.35 -1.44
2024-11-14 307.11 307.72 301.40 301.99 1,505,234 -5.51 -1.79
2024-11-13 306.70 309.37 306.67 307.50 1,637,814 -0.41 -0.13
2024-11-12 307.36 309.22 306.83 307.91 1,706,475 +1.13 +0.37
2024-11-11 305.78 308.54 305.13 306.78 880,048 +2.05 +0.67
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 307.72
On 2024-11-14		 295.06
On 2024-11-19		 -8.91 -2.90 307.72
On 2024-11-14		 295.06
On 2024-11-19		 -4.11 298.73
10D 309.37
On 2024-11-13		 295.06
On 2024-11-19		 -6.59 -2.16 309.37
On 2024-11-13		 295.06
On 2024-11-19		 -4.63 302.54
20D 309.37
On 2024-11-13		 284.39
On 2024-10-29		 8.55 2.95 309.37
On 2024-11-13		 295.06
On 2024-11-19		 -4.63 296.68
WTD 300.62
On 2024-11-20		 295.06
On 2024-11-19		 0.95 0.32 299.84
On 2024-11-18		 295.06
On 2024-11-19		 -1.59 298.01
MTD 309.37
On 2024-11-13		 285.99
On 2024-11-01		 9.35 3.23 309.37
On 2024-11-13		 295.06
On 2024-11-19		 -4.63 299.99
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
PFF

iShares U.S. Preferred Stock ETF

32.35 -0.16 -0.49 3,822,779
EPP

iShares MSCI Pacific ex Japan ETF

47.01 -0.20 -0.42 230,342
PG

The Procter & Gamble Company

170.89 +0.13 +0.08 7,040,448
ADP

Automatic Data Processing Inc.

298.59 +1.05 +0.35 2,113,349