ADP: Automatic Data Processing Inc.

As of Friday, March 6th, 2026

$ 226.24

+3.54 +1.59%

Open: 220.85
High: 226.50
Low: 219.29
Volume: 3,798,825
Previous Close on Thursday, March 5th, 2026

$ 222.70

+5.54 +2.55%

Open: 217.49
High: 223.45
Low: 217.25
Volume: 4,760,632

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-06 220.85 226.50 219.29 226.24 3,798,825 +3.54 +1.59
2026-03-05 217.49 223.45 217.25 222.70 4,760,632 +5.54 +2.55
2026-03-04 216.84 218.36 214.62 217.16 4,183,097 +0.89 +0.41
2026-03-03 214.62 217.55 213.50 216.27 3,546,443 +1.30 +0.60
2026-03-02 212.59 216.25 210.72 214.97 4,419,484 +0.61 +0.28
2026-02-27 214.91 215.80 208.92 214.36 0 -4.00 -1.83
2026-02-26 214.78 221.73 214.78 218.36 0 +4.11 +1.92
2026-02-25 206.11 214.34 205.25 214.25 0 +8.73 +4.25
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 226.50
On 2026-03-06		 210.72
On 2026-03-02		 11.88 5.54 216.25
On 2026-03-02		 216.25
On 2026-03-02		 0.00 219.47
10D 226.50
On 2026-03-06		 203.26
On 2026-02-24		 11.77 5.49 221.73
On 2026-02-26		 208.92
On 2026-02-27		 -5.78 215.56
20D 235.69
On 2026-02-06		 203.26
On 2026-02-24		 -7.75 -3.31 235.69
On 2026-02-06		 203.26
On 2026-02-24		 -13.76 216.97
WTD 226.50
On 2026-03-06		 210.72
On 2026-03-02		 11.88 5.54 216.25
On 2026-03-02		 216.25
On 2026-03-02		 0.00 219.47
MTD 226.50
On 2026-03-06		 210.72
On 2026-03-02		 11.88 5.54 216.25
On 2026-03-02		 216.25
On 2026-03-02		 0.00 219.47
As of Friday, March 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.11 -3.88 -1.19 4,673,824
KO

The Coca-Cola Company

77.04 +0.01 +0.01 15,511,386
PFE

Pfizer Inc.

27.05 +0.44 +1.65 53,113,036
VZ

Verizon Communications Inc.

51.12 -0.06 -0.12 23,555,240
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,501.55 -453.19 -0.95 544,887,771
DJTA

Dow Jones Transportation Average

18,461.32 -673.17 -3.52 216,283,068
SPX

S&P 500 Index

6,740.02 -90.69 -1.33
OEX

S&P 100 Index

3,308.72 -37.12 -1.11
NDX

NASDAQ 100 Index

24,643.01 -377.40 -1.51
NYA

NYSE Composite Index

22,518.07 -271.48 -1.19
XAX

NYSE AMEX Composite Index

8,540.85 -44.26 -0.52
RUI

RUSSELL 1000 Index

3,678.44 -49.89 -1.34
RUT

Russell 2000 Index

2,525.30 -60.27 -2.33
RUA

Russell 3000 Index

3,831.64 -53.74 -1.38
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.22 +1.16 +4.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.99 +3.10 +12.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.56 +3.75 +15.75
 
Recent
Ticker Last Chg %Chg Volume
ADP

Automatic Data Processing Inc.

226.24 +3.54 +1.59 3,798,825