ADP: Automatic Data Processing Inc.

As of Thursday, March 26th, 2026

$ 204.51

+2.40 +1.19%

Open: 202.03
High: 208.19
Low: 201.92
Volume: 3,123,567
Previous Close on Wednesday, March 25th, 2026

$ 202.11

-2.78 -1.36%

Open: 206.26
High: 209.49
Low: 198.59
Volume: 2,852,471

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-26 202.03 208.19 201.92 204.51 3,123,567 +2.40 +1.19
2026-03-25 206.26 209.49 198.59 202.11 2,852,471 -2.78 -1.36
2026-03-24 209.33 210.29 204.03 204.89 3,094,615 -4.82 -2.30
2026-03-23 209.58 211.73 208.01 209.71 3,765,612 +1.02 +0.49
2026-03-20 211.27 212.79 208.56 208.69 19,047,356 -1.97 -0.94
2026-03-19 210.74 214.30 209.00 210.66 3,242,906 +2.38 +1.14
2026-03-18 207.36 211.06 207.36 208.28 3,242,914 -1.45 -0.69
2026-03-17 210.19 213.42 208.88 209.73 2,634,881 +0.62 +0.30
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 212.79
On 2026-03-20		 198.59
On 2026-03-25		 -6.15 -2.92 212.79
On 2026-03-20		 198.59
On 2026-03-25		 -6.67 205.98
10D 214.30
On 2026-03-19		 198.59
On 2026-03-25		 -2.94 -1.42 214.30
On 2026-03-19		 198.59
On 2026-03-25		 -7.33 207.62
20D 226.50
On 2026-03-06		 198.59
On 2026-03-25		 -13.85 -6.34 226.50
On 2026-03-06		 198.59
On 2026-03-25		 -12.32 212.44
WTD 211.73
On 2026-03-23		 198.59
On 2026-03-25		 -4.18 -2.00 211.73
On 2026-03-23		 198.59
On 2026-03-25		 -6.21 205.31
MTD 226.50
On 2026-03-06		 198.59
On 2026-03-25		 -9.85 -4.60 226.50
On 2026-03-06		 198.59
On 2026-03-25		 -12.32 212.34
As of Thursday, March 26th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.24 -11.32 -3.82 5,882,713
KO

The Coca-Cola Company

74.69 -0.56 -0.74 11,181,957
PFE

Pfizer Inc.

27.57 +0.29 +1.06 28,794,273
VZ

Verizon Communications Inc.

50.74 +0.37 +0.73 24,405,379
VIX

CBOE Volatility Index

27.44 +2.08 +8.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,960.11 -469.38 -1.01 505,015,178
DJTA

Dow Jones Transportation Average

18,368.70 -72.36 -0.39 111,149,185
SPX

S&P 500 Index

6,477.16 -114.74 -1.74
OEX

S&P 100 Index

3,156.23 -61.64 -1.92
NDX

NASDAQ 100 Index

23,586.99 -575.98 -2.38
NYA

NYSE Composite Index

21,843.97 -283.65 -1.28
XAX

NYSE AMEX Composite Index

8,547.29 -178.51 -2.05
RUI

RUSSELL 1000 Index

3,538.15 -60.91 -1.69
RUT

Russell 2000 Index

2,493.32 -43.06 -1.70
RUA

Russell 3000 Index

3,689.94 -63.53 -1.69
VIX

CBOE Volatility Index

27.44 +2.08 +8.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.76 +0.43 +1.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.91 +1.22 +4.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.16 +1.51 +5.89
 
Recent
Ticker Last Chg %Chg Volume
ADP

Automatic Data Processing Inc.

204.51 +2.40 +1.19 3,123,567