ADP: Automatic Data Processing Inc.

As of Thursday, February 12th, 2026

$ 209.96

-7.61 -3.50%

Open: 216.58
High: 217.05
Low: 208.62
Volume: 7,782,032
Previous Close on Wednesday, February 11th, 2026

$ 217.57

-7.96 -3.53%

Open: 225.53
High: 226.08
Low: 216.65
Volume: 4,590,599

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-12 216.58 217.05 208.62 209.96 7,782,032 -7.61 -3.50
2026-02-11 225.53 226.08 216.65 217.57 4,590,599 -7.96 -3.53
2026-02-10 224.01 227.12 223.44 225.53 4,469,504 -1.09 -0.48
2026-02-09 231.36 231.36 224.93 226.62 3,246,749 -4.74 -2.05
2026-02-06 234.18 235.69 230.28 231.36 3,173,661 -2.63 -1.12
2026-02-05 236.58 238.88 232.41 233.99 2,785,927 -0.68 -0.29
2026-02-04 235.50 237.89 230.78 234.67 4,156,514 -0.41 -0.17
2026-02-03 244.15 244.29 234.81 235.08 4,374,804 -12.48 -5.04
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 235.69
On 2026-02-06		 208.62
On 2026-02-12		 -24.03 -10.27 235.69
On 2026-02-06		 208.62
On 2026-02-12		 -11.49 222.21
10D 250.00
On 2026-02-02		 208.62
On 2026-02-12		 -36.01 -14.64 250.00
On 2026-02-02		 208.62
On 2026-02-12		 -16.55 230.92
20D 263.58
On 2026-01-15		 208.62
On 2026-02-12		 -48.54 -18.78 263.58
On 2026-01-15		 208.62
On 2026-02-12		 -20.85 243.45
WTD 231.36
On 2026-02-09		 208.62
On 2026-02-12		 -21.40 -9.25 231.36
On 2026-02-09		 208.62
On 2026-02-12		 -9.83 219.92
MTD 250.00
On 2026-02-02		 208.62
On 2026-02-12		 -36.86 -14.93 250.00
On 2026-02-02		 208.62
On 2026-02-12		 -16.55 229.15
As of Thursday, February 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.89 -0.84 -0.27 6,108,451
KO

The Coca-Cola Company

79.00 +0.40 +0.51 25,254,453
PFE

Pfizer Inc.

27.47 -0.26 -0.94 55,362,480
VZ

Verizon Communications Inc.

49.46 +0.49 +1.00 55,939,310
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,451.98 -669.42 -1.34 764,474,003
DJTA

Dow Jones Transportation Average

19,025.63 -800.03 -4.04 195,532,173
SPX

S&P 500 Index

6,832.76 -108.71 -1.57
OEX

S&P 100 Index

3,352.68 -56.94 -1.67
NDX

NASDAQ 100 Index

24,687.61 -513.65 -2.04
NYA

NYSE Composite Index

23,188.82 -290.90 -1.24
XAX

NYSE AMEX Composite Index

8,451.50 -290.92 -3.33
RUI

RUSSELL 1000 Index

3,728.04 -60.82 -1.61
RUT

Russell 2000 Index

2,615.83 -53.64 -2.01
RUA

Russell 3000 Index

3,887.14 -64.17 -1.62
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 +0.70 +2.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.23 +5.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.24 +1.87 +9.18
 
Recent
Ticker Last Chg %Chg Volume
ADP

Automatic Data Processing Inc.

209.96 -7.61 -3.50 7,782,032