ADP: Automatic Data Processing Inc.

As of Wednesday, May 6th, 2026

$ 207.20

-3.40 -1.61%

Open: 208.41
High: 209.21
Low: 205.70
Volume: 2,195,899
Previous Close on Tuesday, May 5th, 2026

$ 210.60

-0.72 -0.34%

Open: 210.03
High: 211.23
Low: 206.74
Volume: 2,111,562

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-05-01 215.02 216.55 209.12 214.21 2,608,054 +2.27 +1.07
2026-04-30 212.65 215.06 210.30 211.94 4,221,913 -3.14 -1.46
2026-04-29 207.78 215.17 205.06 215.08 4,347,661 +15.91 +7.99
2026-04-28 199.69 201.52 197.60 199.17 3,635,733 +1.94 +0.98
2026-04-27 195.85 199.45 195.70 197.23 2,633,269 +0.70 +0.36
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 216.55
On 2026-05-01		 205.70
On 2026-05-06		 -7.88 -3.67 216.55
On 2026-05-01		 205.70
On 2026-05-06		 -5.01 211.05
10D 216.55
On 2026-05-01		 194.90
On 2026-04-24		 5.51 2.73 216.55
On 2026-05-01		 205.70
On 2026-05-06		 -5.01 206.18
20D 216.55
On 2026-05-01		 188.16
On 2026-04-10		 6.42 3.20 199.82
On 2026-04-09		 188.16
On 2026-04-10		 -5.84 202.09
WTD 216.10
On 2026-05-04		 205.70
On 2026-05-06		 -7.01 -3.27 216.10
On 2026-05-04		 205.70
On 2026-05-06		 -4.81 209.71
MTD 216.55
On 2026-05-01		 205.70
On 2026-05-06		 -4.74 -2.24 216.55
On 2026-05-01		 205.70
On 2026-05-06		 -5.01 210.83
As of Wednesday, May 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.83 +19.15 +6.68 9,162,112
KO

The Coca-Cola Company

79.23 +0.75 +0.96 14,045,148
PFE

Pfizer Inc.

26.53 +0.08 +0.30 39,307,415
VZ

Verizon Communications Inc.

47.44 +0.10 +0.21 19,330,018
VIX

CBOE Volatility Index

17.39 +0.01 +0.06
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,910.59 +612.34 +1.24 552,640,377
DJTA

Dow Jones Transportation Average

20,366.32 +346.07 +1.73 158,781,335
SPX

S&P 500 Index

7,365.12 +105.90 +1.46
OEX

S&P 100 Index

3,649.61 +63.69 +1.78
NDX

NASDAQ 100 Index

28,599.17 +584.11 +2.08
NYA

NYSE Composite Index

23,284.39 +275.72 +1.20
XAX

NYSE AMEX Composite Index

8,897.48 -184.34 -2.03
RUI

RUSSELL 1000 Index

4,006.19 +56.60 +1.43
RUT

Russell 2000 Index

2,886.77 +41.77 +1.47
RUA

Russell 3000 Index

4,182.44 +59.16 +1.43
VIX

CBOE Volatility Index

17.39 +0.01 +0.06
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.65 -0.29 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.57 -0.25 -1.20
 
Recent
Ticker Last Chg %Chg Volume
ADP

Automatic Data Processing Inc.

207.20 -3.40 -1.61 2,195,899