ADP: Automatic Data Processing Inc.

As of Friday, May 29th, 2026

$ 221.84

+1.98 +0.90%

Open: 218.09
High: 224.16
Low: 218.01
Volume: 3,331,890
Previous Close on Thursday, May 28th, 2026

$ 219.86

+2.21 +1.02%

Open: 215.60
High: 221.10
Low: 215.60
Volume: 1,779,802

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 218.09 224.16 218.01 221.84 3,331,889 +1.98 +0.90
2026-05-28 215.60 221.10 215.60 219.86 1,779,802 +2.21 +1.02
2026-05-27 218.63 221.37 216.72 217.65 2,051,989 -0.70 -0.32
2026-05-26 221.84 223.48 218.28 218.35 2,207,752 -6.96 -3.09
2026-05-22 220.32 226.46 220.18 225.31 2,282,599 +5.24 +2.38
2026-05-21 219.03 220.59 216.62 220.08 2,242,572 -0.62 -0.28
2026-05-20 218.22 221.02 215.34 220.69 2,830,604 +0.25 +0.11
2026-05-19 222.94 227.43 220.33 220.44 3,575,742 -2.50 -1.12
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 226.46
On 2026-05-22		 215.60
On 2026-05-28		 1.77 0.80 226.46
On 2026-05-22		 215.60
On 2026-05-28		 -4.80 220.60
10D 227.43
On 2026-05-19		 210.10
On 2026-05-15		 13.47 6.46 227.43
On 2026-05-19		 215.34
On 2026-05-20		 -5.32 220.16
20D 227.43
On 2026-05-19		 204.56
On 2026-05-13		 9.90 4.67 227.43
On 2026-05-19		 215.34
On 2026-05-20		 -5.32 215.73
WTD 224.16
On 2026-05-29		 215.60
On 2026-05-28		 -3.47 -1.54 223.48
On 2026-05-26		 215.60
On 2026-05-28		 -3.53 219.43
MTD 227.43
On 2026-05-19		 204.56
On 2026-05-13		 9.90 4.67 227.43
On 2026-05-19		 215.34
On 2026-05-20		 -5.32 215.73
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
PDP

Invesco DWA Momentum ETF

142.84 -0.45 -0.31 41,864
LEA

Lear Corporation

143.12 -3.81 -2.59 1,080,918
QDF

FlexShares Quality Dividend Index Fund

89.15 +0.11 +0.12 59,535
CPF

Central Pacific Financial Corp.

34.36 -0.37 -1.07 227,052
ADP

Automatic Data Processing Inc.

221.84 +1.98 +0.90 3,331,890