ADP: Automatic Data Processing Inc.

As of Wednesday, December 11th, 2024

$ 300.75

B: 300.00 X 1
A: 302.49 X 1

-1.48 -0.49%

Open: 302.77
High: 304.55
Low: 300.56
Volume: 1,942,351
Previous Close on Tuesday, December 10th, 2024

$ 302.23

+4.67 +1.57%

Open: 297.00
High: 302.77
Low: 295.72
Volume: 1,612,287

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-11 302.77 304.55 300.56 300.75 1,942,351 -1.48 -0.49
2024-12-10 297.00 302.77 295.72 302.23 1,612,287 +4.67 +1.57
2024-12-09 303.94 304.75 295.62 297.56 1,940,131 -7.00 -2.30
2024-12-06 301.46 305.61 301.46 304.56 2,182,232 +2.76 +0.91
2024-12-05 303.20 303.26 300.02 301.80 2,354,567 -1.69 -0.56
2024-12-04 304.94 305.60 302.21 303.49 1,373,629 -0.08 -0.03
2024-12-03 306.22 307.73 302.12 303.57 1,459,553 -2.46 -0.80
2024-12-02 307.67 307.67 304.55 306.03 1,276,102 -0.90 -0.29
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 305.61
On 2024-12-06		 295.62
On 2024-12-09		 -2.74 -0.90 305.61
On 2024-12-06		 295.62
On 2024-12-09		 -3.27 301.38
10D 309.63
On 2024-11-27		 295.62
On 2024-12-09		 -7.22 -2.34 309.63
On 2024-11-27		 295.62
On 2024-12-09		 -4.53 303.38
20D 309.63
On 2024-11-27		 295.06
On 2024-11-19		 -7.16 -2.33 309.37
On 2024-11-13		 295.06
On 2024-11-19		 -4.63 302.87
WTD 304.75
On 2024-12-09		 295.62
On 2024-12-09		 -3.81 -1.25 304.75
On 2024-12-09		 295.72
On 2024-12-10		 -2.96 300.18
MTD 307.73
On 2024-12-03		 295.62
On 2024-12-09		 -6.18 -2.01 307.73
On 2024-12-03		 295.62
On 2024-12-09		 -3.94 302.50
As of Wednesday, December 11th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

168.64 -2.63 -1.54 7,466,785
KO

The Coca-Cola Company

62.64 -0.27 -0.43 32,588,368
PFE

Pfizer Inc.

25.23 -0.34 -1.33 39,503,665
VZ

Verizon Communications Inc.

41.99 -0.31 -0.73 13,769,177
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,148.56 -99.27 -0.22 510,036,558
DJTA

Dow Jones Transportation Average

16,845.43 -94.51 -0.56 146,566,941
SPX

S&P 500 Index

6,084.19 +49.28 +0.82
OEX

S&P 100 Index

2,971.92 +32.24 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,763.98 +395.80 +1.85
NYA

NYSE Composite Index

19,891.03 +9.14 +0.05
XAX

NYSE AMEX Composite Index

5,273.63 +80.00 +1.54
RUI

RUSSELL 1000 Index

3,342.37 +28.03 +0.85
RUT

Russell 2000 Index

2,394.16 +11.38 +0.48
RUA

Russell 3000 Index

3,488.85 +28.65 +0.83
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.59 +0.06 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.90 +0.10 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.88 -0.10 -0.59
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,552.69 +171.48 +1.65
 
Recent
Ticker Last Chg %Chg Volume
ADP

Automatic Data Processing Inc.

300.75 -1.48 -0.49 1,942,351