ADP: Automatic Data Processing Inc.

As of Monday, December 29th, 2025

$ 259.61

+0.77 +0.30%

Open: 259.15
High: 260.83
Low: 258.41
Volume: 1,259,688
Previous Close on Friday, December 26th, 2025

$ 258.84

+0.74 +0.29%

Open: 257.87
High: 259.05
Low: 257.40
Volume: 884,049

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 259.15 260.83 258.41 259.61 1,259,688 +0.77 +0.30
2025-12-26 257.87 259.05 257.40 258.84 884,049 +0.74 +0.29
2025-12-24 256.52 259.00 255.30 258.10 62,211 +1.10 +0.43
2025-12-23 260.27 260.37 256.59 257.01 1,868,217 -2.74 -1.05
2025-12-22 257.94 261.49 257.62 259.74 1,604,445 +1.80 +0.70
2025-12-19 260.32 261.00 257.04 257.94 7,665,818 -3.03 -1.16
2025-12-18 263.13 265.25 260.76 260.97 3,411,094 -4.50 -1.70
2025-12-17 261.28 266.42 261.00 265.47 2,108,104 +3.30 +1.26
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 261.49
On 2025-12-22		 255.30
On 2025-12-24		 1.67 0.65 261.49
On 2025-12-22		 255.30
On 2025-12-24		 -2.37 258.66
10D 267.85
On 2025-12-15		 255.30
On 2025-12-24		 -6.49 -2.44 267.85
On 2025-12-15		 255.30
On 2025-12-24		 -4.69 260.48
20D 267.85
On 2025-12-15		 253.20
On 2025-12-01		 4.31 1.69 267.85
On 2025-12-15		 255.30
On 2025-12-24		 -4.69 260.31
WTD 260.83
On 2025-12-29		 258.41
On 2025-12-29		 0.77 0.30 -- -- -- 259.61
MTD 267.85
On 2025-12-15		 253.20
On 2025-12-01		 4.31 1.69 267.85
On 2025-12-15		 255.30
On 2025-12-24		 -4.69 260.31
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
ADP

Automatic Data Processing Inc.

259.61 +0.77 +0.30 1,259,688