ADP: Automatic Data Processing Inc.

As of Thursday, March 12th, 2026

$ 207.45

-5.55 -2.61%

Open: 212.70
High: 216.00
Low: 207.28
Volume: 4,174,185
Previous Close on Wednesday, March 11th, 2026

$ 213.00

-4.37 -2.01%

Open: 217.88
High: 219.80
Low: 211.42
Volume: 2,604,432

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-12 212.70 216.00 207.28 207.45 4,174,185 -5.55 -2.61
2026-03-11 217.88 219.80 211.42 213.00 2,604,432 -4.37 -2.01
2026-03-10 221.96 222.41 212.50 217.37 3,182,898 -5.67 -2.54
2026-03-09 224.57 225.49 220.38 223.04 4,331,710 -3.20 -1.41
2026-03-06 220.85 226.50 219.29 226.24 3,798,825 +3.54 +1.59
2026-03-05 217.49 223.45 217.25 222.70 4,760,632 +5.54 +2.55
2026-03-04 216.84 218.36 214.62 217.16 4,183,097 +0.89 +0.41
2026-03-03 214.62 217.55 213.50 216.27 3,546,443 +1.30 +0.60
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 226.50
On 2026-03-06		 207.28
On 2026-03-12		 -15.25 -6.85 226.50
On 2026-03-06		 207.28
On 2026-03-12		 -8.49 217.42
10D 226.50
On 2026-03-06		 207.28
On 2026-03-12		 -10.91 -5.00 226.50
On 2026-03-06		 207.28
On 2026-03-12		 -8.49 217.26
20D 226.50
On 2026-03-06		 203.26
On 2026-02-24		 -10.12 -4.65 226.50
On 2026-03-06		 207.28
On 2026-03-12		 -8.49 214.96
WTD 225.49
On 2026-03-09		 207.28
On 2026-03-12		 -18.79 -8.31 225.49
On 2026-03-09		 207.28
On 2026-03-12		 -8.08 215.22
MTD 226.50
On 2026-03-06		 207.28
On 2026-03-12		 -6.91 -3.22 226.50
On 2026-03-06		 207.28
On 2026-03-12		 -8.49 217.58
As of Thursday, March 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.70 -18.45 -5.67 8,003,042
KO

The Coca-Cola Company

77.61 -0.02 -0.03 16,837,949
PFE

Pfizer Inc.

26.86 -0.44 -1.61 38,500,072
VZ

Verizon Communications Inc.

50.63 -0.05 -0.10 26,288,726
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,677.85 -739.42 -1.56 535,907,015
DJTA

Dow Jones Transportation Average

17,710.92 -544.83 -2.98 206,307,388
SPX

S&P 500 Index

6,672.62 -103.18 -1.52
OEX

S&P 100 Index

3,284.36 -48.13 -1.44
NDX

NASDAQ 100 Index

24,533.58 -431.42 -1.73
NYA

NYSE Composite Index

22,118.70 -368.92 -1.64
XAX

NYSE AMEX Composite Index

8,620.07 +10.11 +0.12
RUI

RUSSELL 1000 Index

3,637.65 -58.02 -1.57
RUT

Russell 2000 Index

2,488.99 -53.91 -2.12
RUA

Russell 3000 Index

3,788.58 -61.40 -1.59
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.24 +0.81 +3.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.26 +1.41 +5.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.95 +1.98 +7.93
 
Recent
Ticker Last Chg %Chg Volume
ADP

Automatic Data Processing Inc.

207.45 -5.55 -2.61 4,174,185