ADP: Automatic Data Processing Inc.

As of Wednesday, May 13th, 2026

$ 208.63

-5.18 -2.42%

Open: 211.47
High: 212.48
Low: 204.56
Volume: 3,214,990
Previous Close on Tuesday, May 12th, 2026

$ 213.81

+2.14 +1.01%

Open: 213.78
High: 215.81
Low: 211.13
Volume: 4,017,739

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 211.47 212.48 204.56 208.63 3,214,990 -5.18 -2.42
2026-05-12 213.78 215.81 211.13 213.81 4,017,739 +2.14 +1.01
2026-05-11 211.26 213.13 209.98 211.67 2,255,049 -1.33 -0.62
2026-05-08 212.69 213.56 208.62 213.00 2,738,543 -1.10 -0.51
2026-05-07 206.05 215.09 206.05 214.09 3,414,915 +6.89 +3.33
2026-05-06 208.41 209.21 205.70 207.20 2,195,899 -3.40 -1.61
2026-05-05 210.03 211.23 206.74 210.60 2,111,562 -0.72 -0.34
2026-05-04 213.12 216.10 210.63 211.32 2,514,765 -2.89 -1.35
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 215.81
On 2026-05-12		 204.56
On 2026-05-13		 1.43 0.69 215.81
On 2026-05-12		 204.56
On 2026-05-13		 -5.21 212.24
10D 216.55
On 2026-05-01		 204.56
On 2026-05-13		 -6.45 -3.00 216.55
On 2026-05-01		 204.56
On 2026-05-13		 -5.54 211.65
20D 216.55
On 2026-05-01		 194.90
On 2026-04-24		 11.71 5.95 216.55
On 2026-05-01		 204.56
On 2026-05-13		 -5.54 206.54
WTD 215.81
On 2026-05-12		 204.56
On 2026-05-13		 -4.37 -2.05 215.81
On 2026-05-12		 204.56
On 2026-05-13		 -5.21 211.37
MTD 216.55
On 2026-05-01		 204.56
On 2026-05-13		 -3.31 -1.56 216.55
On 2026-05-01		 204.56
On 2026-05-13		 -5.54 211.61
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
CRI

Carter's Inc.

33.41 +0.09 +0.27 1,230,880
ADP

Automatic Data Processing Inc.

208.63 -5.18 -2.42 3,214,990