ADP: Automatic Data Processing Inc.

As of Thursday, April 25th, 2024

$ 246.34

-0.27 -0.11%

Open: 249.57
High: 250.30
Low: 244.41
Volume: 1,224,474
Previous Close on Wednesday, April 24th, 2024

$ 246.61

-0.20 -0.08%

Open: 244.64
High: 246.86
Low: 244.32
Volume: 1,180,093

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 249.57 250.30 244.41 246.34 1,224,474 -0.27 -0.11
2024-04-24 244.64 246.86 244.32 246.61 1,180,093 -0.20 -0.08
2024-04-23 246.76 248.09 245.93 246.81 1,584,794 +0.50 +0.20
2024-04-22 245.10 247.58 243.92 246.31 1,236,844 +3.00 +1.23
2024-04-19 243.81 244.28 242.45 243.31 1,616,847 +1.32 +0.55
2024-04-18 244.50 245.00 241.67 241.99 1,432,607 -0.91 -0.37
2024-04-17 245.08 245.08 242.03 242.90 1,070,554 -1.31 -0.54
2024-04-16 245.01 245.53 243.43 244.21 1,395,727 +0.13 +0.05
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 250.30
On 2024-04-25		 242.45
On 2024-04-19		 4.35 1.80 248.09
On 2024-04-23		 244.32
On 2024-04-24		 -1.52 245.88
10D 250.30
On 2024-04-25		 241.67
On 2024-04-18		 1.92 0.79 247.32
On 2024-04-15		 241.67
On 2024-04-18		 -2.29 244.64
20D 251.06
On 2024-03-28		 239.72
On 2024-04-02		 -1.99 -0.80 251.06
On 2024-03-28		 239.72
On 2024-04-02		 -4.52 245.37
WTD 250.30
On 2024-04-25		 243.92
On 2024-04-22		 3.03 1.25 248.09
On 2024-04-23		 244.32
On 2024-04-24		 -1.52 246.52
MTD 250.61
On 2024-04-01		 239.72
On 2024-04-02		 -3.40 -1.36 250.61
On 2024-04-01		 239.72
On 2024-04-02		 -4.35 245.14
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
ADP

Automatic Data Processing Inc.

246.34 -0.27 -0.11 1,224,474