ADP: Automatic Data Processing Inc.

As of Wednesday, September 17th, 2025

$ 288.75

+0.06 +0.02%

Open: 289.13
High: 291.32
Low: 287.74
Volume: 2,275,193
Previous Close on Tuesday, September 16th, 2025

$ 288.69

-2.18 -0.75%

Open: 290.25
High: 291.91
Low: 282.27
Volume: 2,607,051

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 289.13 291.32 287.74 288.75 2,275,193 +0.06 +0.02
2025-09-16 290.25 291.91 282.27 288.69 2,607,051 -2.18 -0.75
2025-09-15 293.57 294.93 290.20 290.87 1,290,423 -2.63 -0.90
2025-09-12 294.96 296.86 292.19 293.50 1,099,234 -4.53 -1.52
2025-09-11 291.96 299.22 291.96 298.03 1,900,137 +5.64 +1.93
2025-09-10 297.84 297.84 290.38 292.39 1,754,933 -4.85 -1.63
2025-09-09 298.43 298.90 296.22 297.24 1,349,856 -1.19 -0.40
2025-09-08 296.58 298.59 293.51 298.43 1,716,352 +2.46 +0.83
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 299.22
On 2025-09-11		 282.27
On 2025-09-16		 -3.64 -1.24 299.22
On 2025-09-11		 282.27
On 2025-09-16		 -5.66 291.97
10D 302.68
On 2025-09-05		 282.27
On 2025-09-16		 -10.11 -3.38 302.68
On 2025-09-05		 282.27
On 2025-09-16		 -6.74 294.51
20D 310.08
On 2025-08-20		 282.27
On 2025-09-16		 -16.97 -5.55 310.08
On 2025-08-20		 282.27
On 2025-09-16		 -8.97 299.21
WTD 294.93
On 2025-09-15		 282.27
On 2025-09-16		 -4.75 -1.62 294.93
On 2025-09-15		 282.27
On 2025-09-16		 -4.29 289.44
MTD 302.68
On 2025-09-05		 282.27
On 2025-09-16		 -15.30 -5.03 302.68
On 2025-09-05		 282.27
On 2025-09-16		 -6.74 295.31
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
ADP

Automatic Data Processing Inc.

288.75 +0.06 +0.02 2,275,193