ADP: Automatic Data Processing Inc.

As of Friday, August 7th, 2026

$ 271.32

-2.19 -0.80%

Open: 272.78
High: 275.28
Low: 270.14
Volume: 2,076,512
Previous Close on Thursday, August 6th, 2026

$ 273.51

+3.42 +1.27%

Open: 271.16
High: 273.81
Low: 269.20
Volume: 2,588,606

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-08-03 270.80 275.56 268.29 269.78 3,082,618 +3.32 +1.25
2026-07-31 260.14 266.93 258.99 266.46 2,494,548 +2.59 +0.98
2026-07-30 265.44 267.47 256.90 263.87 2,894,819 -9.50 -3.48
2026-07-29 264.88 280.59 261.50 273.37 4,554,419 +9.20 +3.48
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 275.56
On 2026-08-03		 263.36
On 2026-08-04		 4.86 1.82 275.56
On 2026-08-03		 263.36
On 2026-08-04		 -4.43 271.06
10D 280.59
On 2026-07-29		 251.18
On 2026-07-27		 21.23 8.49 280.59
On 2026-07-29		 256.90
On 2026-07-30		 -8.44 267.82
20D 280.59
On 2026-07-29		 240.40
On 2026-07-23		 29.40 12.15 280.59
On 2026-07-29		 256.90
On 2026-07-30		 -8.44 258.63
WTD 275.56
On 2026-08-03		 263.36
On 2026-08-04		 4.86 1.82 275.56
On 2026-08-03		 263.36
On 2026-08-04		 -4.43 271.06
MTD 275.56
On 2026-08-03		 263.36
On 2026-08-04		 4.86 1.82 275.56
On 2026-08-03		 263.36
On 2026-08-04		 -4.43 271.06
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
ADP

Automatic Data Processing Inc.

271.32 -2.19 -0.80 2,076,512