ADP: Automatic Data Processing Inc.

As of Friday, May 17th, 2024

$ 252.33

+2.27 +0.91%

Open: 250.06
High: 252.39
Low: 249.24
Volume: 1,291,511
Previous Close on Thursday, May 16th, 2024

$ 250.06

+3.44 +1.39%

Open: 246.36
High: 250.27
Low: 246.03
Volume: 1,031,487

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 250.06 252.39 249.24 252.33 1,291,511 +2.27 +0.91
2024-05-16 246.36 250.27 246.03 250.06 1,031,487 +3.44 +1.39
2024-05-15 246.46 248.25 246.00 246.62 1,005,664 +1.12 +0.46
2024-05-14 249.08 249.42 244.50 245.50 1,218,550 -2.30 -0.93
2024-05-13 247.50 249.82 246.77 247.80 929,871 +0.94 +0.38
2024-05-10 245.48 247.21 245.06 246.86 757,871 +1.72 +0.70
2024-05-09 243.84 245.44 242.79 245.15 950,650 +2.21 +0.91
2024-05-08 245.05 245.05 241.18 242.94 1,131,936 -2.18 -0.89
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 252.39
On 2024-05-17		 244.50
On 2024-05-14		 5.47 2.22 249.82
On 2024-05-13		 244.50
On 2024-05-14		 -2.13 248.46
10D 252.39
On 2024-05-17		 241.10
On 2024-05-06		 10.44 4.32 249.82
On 2024-05-13		 244.50
On 2024-05-14		 -2.13 246.51
20D 253.72
On 2024-05-01		 239.32
On 2024-05-03		 9.02 3.71 253.72
On 2024-05-01		 239.32
On 2024-05-03		 -5.67 245.57
WTD 252.39
On 2024-05-17		 244.50
On 2024-05-14		 5.47 2.22 249.82
On 2024-05-13		 244.50
On 2024-05-14		 -2.13 248.46
MTD 253.72
On 2024-05-01		 239.32
On 2024-05-03		 10.44 4.32 253.72
On 2024-05-01		 239.32
On 2024-05-03		 -5.67 245.87
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
LYB

LyondellBasell Industries N.V.

100.91 +0.97 +0.97 1,280,329
CMG

Chipotle Mexican Grill Inc.

3,213.43 +67.55 +2.15 286,963
INVH

Invitation Homes Inc.

35.45 +0.24 +0.68 3,208,893
ADP

Automatic Data Processing Inc.

252.33 +2.27 +0.91 1,291,511