ADP: Automatic Data Processing Inc.

As of Friday, February 13th, 2026

$ 212.11

+2.15 +1.02%

Open: 210.67
High: 213.36
Low: 209.05
Volume: 3,840,227
Previous Close on Thursday, February 12th, 2026

$ 209.96

-7.61 -3.50%

Open: 216.58
High: 217.05
Low: 208.62
Volume: 7,782,032

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 210.67 213.36 209.05 212.11 3,840,227 +2.15 +1.02
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
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 231.36
On 2026-02-09		 208.62
On 2026-02-12		 -19.25 -8.32 231.36
On 2026-02-09		 208.62
On 2026-02-12		 -9.83 218.36
10D 250.00
On 2026-02-02		 208.62
On 2026-02-12		 -34.71 -14.06 250.00
On 2026-02-02		 208.62
On 2026-02-12		 -16.55 227.45
20D 261.09
On 2026-01-16		 208.62
On 2026-02-12		 -48.09 -18.48 261.09
On 2026-01-16		 208.62
On 2026-02-12		 -20.10 241.04
WTD 231.36
On 2026-02-09		 208.62
On 2026-02-12		 -19.25 -8.32 231.36
On 2026-02-09		 208.62
On 2026-02-12		 -9.83 218.36
MTD 250.00
On 2026-02-02		 208.62
On 2026-02-12		 -34.71 -14.06 250.00
On 2026-02-02		 208.62
On 2026-02-12		 -16.55 227.45
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
ADP

Automatic Data Processing Inc.

212.11 +2.15 +1.02 3,840,227