ADP: Automatic Data Processing Inc.

As of Friday, August 14th, 2026

$ 272.96

-3.27 -1.18%

Open: 276.87
High: 277.33
Low: 271.43
Volume: 1,452,563
Previous Close on Thursday, August 13th, 2026

$ 276.23

+6.90 +2.56%

Open: 271.01
High: 276.88
Low: 268.73
Volume: 1,767,210

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 276.87 277.33 271.43 272.96 1,452,563 -3.27 -1.18
2026-08-13 271.01 276.88 268.73 276.23 1,767,210 +6.90 +2.56
2026-08-12 269.20 271.03 265.90 269.33 2,130,859 -1.76 -0.65
2026-08-11 270.67 273.14 269.49 271.09 2,094,938 -2.59 -0.94
2026-08-10 268.93 273.72 268.01 273.68 1,687,619 +2.36 +0.87
2026-08-07 272.78 275.28 270.14 271.32 2,076,512 -2.19 -0.80
2026-08-06 271.16 273.81 269.20 273.51 2,588,606 +3.42 +1.27
2026-08-05 274.97 274.97 266.73 270.09 1,905,123 -0.53 -0.20
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 277.33
On 2026-08-14		 265.90
On 2026-08-12		 1.64 0.60 273.72
On 2026-08-10		 265.90
On 2026-08-12		 -2.86 272.66
10D 277.33
On 2026-08-14		 263.36
On 2026-08-04		 6.50 2.44 275.56
On 2026-08-03		 263.36
On 2026-08-04		 -4.43 271.86
20D 280.59
On 2026-07-29		 240.40
On 2026-07-23		 17.70 6.93 280.59
On 2026-07-29		 256.90
On 2026-07-30		 -8.44 263.95
WTD 277.33
On 2026-08-14		 265.90
On 2026-08-12		 1.64 0.60 273.72
On 2026-08-10		 265.90
On 2026-08-12		 -2.86 272.66
MTD 277.33
On 2026-08-14		 263.36
On 2026-08-04		 6.50 2.44 275.56
On 2026-08-03		 263.36
On 2026-08-04		 -4.43 271.86
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
ALB

Albemarle Corporation

136.15 +5.67 +4.35 2,337,137
SAN

Banco Santander, S.A.

14.76 -0.02 -0.14 16,915,232
CRI

Carter's Inc.

38.72 -0.43 -1.10 919,955
ACB

Aurora Cannabis Inc.

3.68 -0.11 -2.90 2,047,979
ADP

Automatic Data Processing Inc.

272.96 -3.27 -1.18 1,452,563