ADP: Automatic Data Processing Inc.

As of Tuesday, November 10th, 2026

$ 305.44

+3.38 +1.12%

Open: 300.45
High: 305.75
Low: 296.65
Volume: 1,384,378
Previous Close on Monday, November 9th, 2026

$ 302.06

-1.29 -0.43%

Open: 302.94
High: 304.27
Low: 299.70
Volume: 2,243,802

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-10 300.45 305.75 296.65 305.44 1,384,213 +3.38 +1.12
2026-11-09 302.94 304.27 299.70 302.06 2,243,802 -1.29 -0.43
2026-11-06 295.43 304.88 295.43 303.35 2,350,884 -3.79 -1.23
2026-11-05 308.06 310.98 304.28 307.14 3,208,920 +3.60 +1.19
2026-11-04 300.35 305.27 295.15 303.54 3,534,729 +7.53 +2.54
2026-11-03 295.00 299.02 292.29 296.01 2,279,172 -2.77 -0.93
2026-11-02 293.83 300.54 293.19 298.78 2,476,056 +4.94 +1.68
2026-10-30 293.20 297.76 292.00 293.84 3,453,891 +7.76 +2.71
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 310.98
On 2026-11-05		 295.15
On 2026-11-04		 9.43 3.19 310.98
On 2026-11-05		 295.43
On 2026-11-06		 -5.00 304.31
10D 310.98
On 2026-11-05		 282.73
On 2026-10-28		 12.33 4.21 310.98
On 2026-11-05		 295.43
On 2026-11-06		 -5.00 298.16
20D 310.98
On 2026-11-05		 276.89
On 2026-10-14		 29.54 10.71 309.40
On 2026-10-23		 282.73
On 2026-10-28		 -8.62 295.85
WTD 305.75
On 2026-11-10		 296.65
On 2026-11-10		 2.09 0.69 304.27
On 2026-11-09		 304.27
On 2026-11-09		 0.00 303.75
MTD 310.98
On 2026-11-05		 292.29
On 2026-11-03		 11.60 3.95 310.98
On 2026-11-05		 295.43
On 2026-11-06		 -5.00 302.33
As of Tuesday, November 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

338.73 +3.19 +0.95 3,333,368
KO

The Coca-Cola Company

96.86 +0.83 +0.87 15,793,970
PFE

Pfizer Inc.

29.35 +0.09 +0.29 30,801,367
VZ

Verizon Communications Inc.

46.31 +0.25 +0.54 15,506,368
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,231.89 -158.04 -0.30 697,705,118
DJTA

Dow Jones Transportation Average

20,416.58 +19.46 +0.10 53,768,841
SPX

S&P 500 Index

7,520.93 -28.90 -0.38
OEX

S&P 100 Index

3,696.78 -18.29 -0.49
NDX

NASDAQ 100 Index

27,740.80 -166.83 -0.60
NYA

NYSE Composite Index

24,462.33 -9.99 -0.04
XAX

NYSE AMEX Composite Index

7,995.78 -78.01 -0.97
RUI

RUSSELL 1000 Index

4,100.45 -15.59 -0.38
RUT

Russell 2000 Index

2,821.38 -19.44 -0.68
RUA

Russell 3000 Index

4,273.57 -16.78 -0.39
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.76 -0.28 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.32 -1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.64 -0.33 -1.57
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

78.42 -1.26 -1.58 571,336
CASS

Cass Information Systems Inc.

55.55 +0.16 +0.28 5,447
ACB

Aurora Cannabis Inc.

5.11 -0.05 -0.97 1,380,557
ADP

Automatic Data Processing Inc.

305.44 +3.38 +1.12 1,384,378