ADP: Automatic Data Processing Inc.

As of Friday, August 22nd, 2025

$ 307.95

+3.01 +0.99%

Open: 306.45
High: 308.90
Low: 303.37
Volume: 1,124,616
Previous Close on Thursday, August 21st, 2025

$ 304.94

-4.09 -1.32%

Open: 308.53
High: 308.99
Low: 304.04
Volume: 1,429,991

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 306.45 308.90 303.37 307.95 1,124,616 +3.01 +0.99
2025-08-21 308.53 308.99 304.04 304.94 1,429,991 -4.09 -1.32
2025-08-20 306.84 310.08 305.67 309.03 1,440,558 +3.31 +1.08
2025-08-19 302.58 306.73 302.25 305.72 1,227,024 +3.07 +1.01
2025-08-18 302.02 303.16 301.10 302.65 1,126,265 +0.86 +0.28
2025-08-15 301.31 304.03 300.06 301.79 1,340,971 +0.11 +0.04
2025-08-14 304.95 304.97 301.43 301.68 1,074,352 -3.27 -1.07
2025-08-13 299.87 305.11 299.73 304.95 2,265,994 +5.32 +1.78
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 310.08
On 2025-08-20		 301.10
On 2025-08-18		 6.16 2.04 310.08
On 2025-08-20		 303.37
On 2025-08-22		 -2.16 306.06
10D 310.08
On 2025-08-20		 299.01
On 2025-08-12		 2.14 0.70 306.94
On 2025-08-11		 299.01
On 2025-08-12		 -2.58 304.21
20D 315.98
On 2025-07-30		 298.66
On 2025-08-06		 -0.68 -0.22 315.98
On 2025-07-30		 298.66
On 2025-08-06		 -5.48 304.56
WTD 310.08
On 2025-08-20		 301.10
On 2025-08-18		 6.16 2.04 310.08
On 2025-08-20		 303.37
On 2025-08-22		 -2.16 306.06
MTD 310.08
On 2025-08-20		 298.66
On 2025-08-06		 -1.55 -0.50 308.27
On 2025-08-01		 298.66
On 2025-08-06		 -3.12 303.45
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
MCHP

Microchip Technology Inc.

69.14 +3.04 +4.60 12,323,922
COLL

Collegium Pharmaceutical Inc.

39.11 -0.41 -1.04 438,281
CODX

Co-Diagnostics Inc.

0.32 +0.01 +3.91 1,247,946
ADP

Automatic Data Processing Inc.

307.95 +3.01 +0.99 1,124,616