ADP: Automatic Data Processing Inc.

As of Thursday, August 13th, 2026

$ 276.23

+6.90 +2.56%

Open: 271.01
High: 276.88
Low: 268.73
Volume: 1,767,229
Previous Close on Wednesday, August 12th, 2026

$ 269.33

-1.76 -0.65%

Open: 269.20
High: 271.03
Low: 265.90
Volume: 2,130,859

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-08-04 264.41 270.80 263.36 270.62 2,431,069 +0.84 +0.31
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 276.88
On 2026-08-13		 265.90
On 2026-08-12		 2.72 0.99 275.28
On 2026-08-07		 265.90
On 2026-08-12		 -3.41 272.33
10D 276.88
On 2026-08-13		 258.99
On 2026-07-31		 12.36 4.68 275.56
On 2026-08-03		 263.36
On 2026-08-04		 -4.43 271.21
20D 280.59
On 2026-07-29		 240.40
On 2026-07-23		 19.67 7.67 280.59
On 2026-07-29		 256.90
On 2026-07-30		 -8.44 263.07
WTD 276.88
On 2026-08-13		 265.90
On 2026-08-12		 4.91 1.81 273.72
On 2026-08-10		 265.90
On 2026-08-12		 -2.86 272.58
MTD 276.88
On 2026-08-13		 263.36
On 2026-08-04		 9.77 3.67 275.56
On 2026-08-03		 263.36
On 2026-08-04		 -4.43 271.74
As of Thursday, August 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.64 -4.69 -1.28 2,684,639
KO

The Coca-Cola Company

87.42 +0.71 +0.82 9,970,342
PFE

Pfizer Inc.

26.80 +0.49 +1.86 34,801,804
VZ

Verizon Communications Inc.

48.22 +1.24 +2.64 17,162,519
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,839.99 +69.72 +0.13 413,548,657
DJTA

Dow Jones Transportation Average

21,928.05 +323.40 +1.50 53,776,062
SPX

S&P 500 Index

7,798.99 +50.49 +0.65
OEX

S&P 100 Index

3,842.14 +24.35 +0.64
NDX

NASDAQ 100 Index

30,084.50 +341.90 +1.15
NYA

NYSE Composite Index

24,809.65 +51.02 +0.21
XAX

NYSE AMEX Composite Index

8,872.31 +66.76 +0.76
RUI

RUSSELL 1000 Index

4,252.62 +27.16 +0.64
RUT

Russell 2000 Index

3,052.85 +7.36 +0.24
RUA

Russell 3000 Index

4,439.88 +27.62 +0.63
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.19 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 +0.10 +0.48
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 +0.06 +0.32
 
Recent
Ticker Last Chg %Chg Volume
ADP

Automatic Data Processing Inc.

276.23 +6.90 +2.56 1,767,229