ADP: Automatic Data Processing Inc.

As of Friday, March 27th, 2026

$ 201.25

-3.26 -1.59%

Open: 203.48
High: 204.59
Low: 199.19
Volume: 3,569,425
Previous Close on Thursday, March 26th, 2026

$ 204.51

+2.40 +1.19%

Open: 202.03
High: 208.19
Low: 201.92
Volume: 3,123,567

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-27 203.48 204.59 199.19 201.25 3,569,425 -3.26 -1.59
2026-03-26 202.03 208.19 201.92 204.51 3,123,567 +2.40 +1.19
2026-03-25 206.26 209.49 198.59 202.11 2,852,471 -2.78 -1.36
2026-03-24 209.33 210.29 204.03 204.89 3,094,615 -4.82 -2.30
2026-03-23 209.58 211.73 208.01 209.71 3,765,612 +1.02 +0.49
2026-03-20 211.27 212.79 208.56 208.69 19,047,356 -1.97 -0.94
2026-03-19 210.74 214.30 209.00 210.66 3,242,906 +2.38 +1.14
2026-03-18 207.36 211.06 207.36 208.28 3,242,914 -1.45 -0.69
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 211.73
On 2026-03-23		 198.59
On 2026-03-25		 -7.44 -3.57 211.73
On 2026-03-23		 198.59
On 2026-03-25		 -6.21 204.49
10D 214.30
On 2026-03-19		 198.59
On 2026-03-25		 -7.27 -3.49 214.30
On 2026-03-19		 198.59
On 2026-03-25		 -7.33 206.89
20D 226.50
On 2026-03-06		 198.59
On 2026-03-25		 -13.11 -6.12 226.50
On 2026-03-06		 198.59
On 2026-03-25		 -12.32 211.78
WTD 211.73
On 2026-03-23		 198.59
On 2026-03-25		 -7.44 -3.57 211.73
On 2026-03-23		 198.59
On 2026-03-25		 -6.21 204.49
MTD 226.50
On 2026-03-06		 198.59
On 2026-03-25		 -13.11 -6.12 226.50
On 2026-03-06		 198.59
On 2026-03-25		 -12.32 211.78
As of Friday, March 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.81 -2.43 -0.85 4,160,757
KO

The Coca-Cola Company

75.71 +1.02 +1.37 17,459,900
PFE

Pfizer Inc.

27.04 -0.53 -1.92 29,063,201
VZ

Verizon Communications Inc.

50.31 -0.43 -0.85 26,270,599
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,166.64 -793.47 -1.73 555,090,957
DJTA

Dow Jones Transportation Average

18,174.69 -194.01 -1.06 123,868,296
SPX

S&P 500 Index

6,368.85 -108.31 -1.67
OEX

S&P 100 Index

3,097.74 -58.49 -1.85
NDX

NASDAQ 100 Index

23,132.77 -454.22 -1.93
NYA

NYSE Composite Index

21,632.50 -211.48 -0.97
XAX

NYSE AMEX Composite Index

8,711.17 +163.88 +1.92
RUI

RUSSELL 1000 Index

3,478.17 -59.98 -1.70
RUT

Russell 2000 Index

2,449.70 -43.63 -1.75
RUA

Russell 3000 Index

3,627.29 -62.64 -1.70
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.09 +1.33 +4.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.87 +6.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.27 +2.11 +7.77
 
Recent
Ticker Last Chg %Chg Volume
MHK

Mohawk Industries Inc.

96.26 -2.32 -2.35 1,314,920
ADP

Automatic Data Processing Inc.

201.25 -3.26 -1.59 3,569,425