ADP: Automatic Data Processing Inc.

As of Friday, June 13th, 2025

$ 306.82

-2.93 -0.95%

Open: 307.07
High: 310.85
Low: 305.74
Volume: 1,547,042
Previous Close on Thursday, June 12th, 2025

$ 309.75

-2.62 -0.84%

Open: 312.96
High: 314.25
Low: 305.28
Volume: 1,798,832

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 307.07 310.85 305.74 306.82 1,547,042 -2.93 -0.95
2025-06-12 312.96 314.25 305.28 309.75 1,798,832 -2.62 -0.84
2025-06-11 314.38 314.38 310.93 312.37 1,315,445 -2.16 -0.69
2025-06-10 318.53 319.72 312.68 314.52 1,416,229 -4.05 -1.27
2025-06-09 325.72 325.84 317.80 318.57 1,462,746 -8.24 -2.52
2025-06-06 328.85 329.93 326.13 326.81 1,183,333 +0.58 +0.18
2025-06-05 327.18 327.80 324.68 326.23 1,816,565 +0.02 +0.01
2025-06-04 325.72 327.56 323.96 326.21 1,229,916 -0.32 -0.10
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 325.84
On 2025-06-09		 305.28
On 2025-06-12		 -19.99 -6.12 325.84
On 2025-06-09		 305.28
On 2025-06-12		 -6.31 312.41
10D 329.93
On 2025-06-06		 305.28
On 2025-06-12		 -18.71 -5.75 329.93
On 2025-06-06		 305.28
On 2025-06-12		 -7.47 319.36
20D 329.93
On 2025-06-06		 305.28
On 2025-06-12		 -9.03 -2.86 329.93
On 2025-06-06		 305.28
On 2025-06-12		 -7.47 321.18
WTD 325.84
On 2025-06-09		 305.28
On 2025-06-12		 -19.99 -6.12 325.84
On 2025-06-09		 305.28
On 2025-06-12		 -6.31 312.41
MTD 329.93
On 2025-06-06		 305.28
On 2025-06-12		 -18.71 -5.75 329.93
On 2025-06-06		 305.28
On 2025-06-12		 -7.47 319.36
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
ADP

Automatic Data Processing Inc.

306.82 -2.93 -0.95 1,547,042