ADP: Automatic Data Processing Inc.

As of Tuesday, April 29th, 2025

$ 295.77

+2.20 +0.75%

Open: 292.40
High: 296.02
Low: 292.37
Volume: 1,617,450
Previous Close on Monday, April 28th, 2025

$ 293.57

+1.81 +0.62%

Open: 291.65
High: 294.21
Low: 290.40
Volume: 1,657,490

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 292.40 296.02 292.37 295.77 1,617,450 +2.20 +0.75
2025-04-28 291.65 294.21 290.40 293.57 1,657,490 +1.81 +0.62
2025-04-25 293.09 294.20 288.75 291.76 1,481,689 -2.79 -0.95
2025-04-24 293.04 294.86 288.96 294.55 1,685,890 +1.01 +0.34
2025-04-23 294.35 297.60 291.73 293.54 1,635,804 +0.65 +0.22
2025-04-22 288.32 295.51 286.76 292.89 1,724,295 +8.04 +2.82
2025-04-21 290.77 293.24 280.34 284.85 2,315,456 -8.43 -2.87
2025-04-17 295.88 296.10 292.96 293.28 1,666,546 -0.86 -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 297.60
On 2025-04-23		 288.75
On 2025-04-25		 2.88 0.98 297.60
On 2025-04-23		 288.75
On 2025-04-25		 -2.97 293.84
10D 303.27
On 2025-04-15		 280.34
On 2025-04-21		 -5.79 -1.92 303.27
On 2025-04-15		 280.34
On 2025-04-21		 -7.56 293.24
20D 309.50
On 2025-04-03		 272.62
On 2025-04-07		 -9.76 -3.19 309.50
On 2025-04-03		 272.62
On 2025-04-07		 -11.92 294.18
WTD 296.02
On 2025-04-29		 290.40
On 2025-04-28		 4.01 1.37 294.21
On 2025-04-28		 294.21
On 2025-04-28		 0.00 294.67
MTD 309.50
On 2025-04-03		 272.62
On 2025-04-07		 -9.76 -3.19 309.50
On 2025-04-03		 272.62
On 2025-04-07		 -11.92 294.18
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
OGE

OGE Energy Corp.

45.71 +0.24 +0.53 1,266,977
MLM

Martin Marietta Materials Inc.

504.86 +1.96 +0.39 491,627
ASB

Associated Banc-Corp

22.41 -0.06 -0.27 1,180,739
SLG

SL Green Realty Corp.

52.98 -1.29 -2.38 689,265
ADP

Automatic Data Processing Inc.

295.77 +2.20 +0.75 1,617,450