ADP: Automatic Data Processing Inc.

As of Wednesday, February 11th, 2026

$ 217.57

-7.96 -3.53%

Open: 225.53
High: 226.08
Low: 216.65
Volume: 4,590,599
Previous Close on Tuesday, February 10th, 2026

$ 225.53

-1.09 -0.48%

Open: 224.01
High: 227.12
Low: 223.44
Volume: 4,469,504

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-11 225.53 226.08 216.65 217.57 4,590,599 -7.96 -3.53
2026-02-10 224.01 227.12 223.44 225.53 4,469,504 -1.09 -0.48
2026-02-09 231.36 231.36 224.93 226.62 3,246,749 -4.74 -2.05
2026-02-06 234.18 235.69 230.28 231.36 3,173,661 -2.63 -1.12
2026-02-05 236.58 238.88 232.41 233.99 2,785,927 -0.68 -0.29
2026-02-04 235.50 237.89 230.78 234.67 4,156,514 -0.41 -0.17
2026-02-03 244.15 244.29 234.81 235.08 4,374,804 -12.48 -5.04
2026-02-02 246.60 250.00 244.64 247.56 2,023,735 +0.74 +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 238.88
On 2026-02-05		 216.65
On 2026-02-11		 -17.10 -7.29 238.88
On 2026-02-05		 216.65
On 2026-02-11		 -9.31 227.01
10D 252.43
On 2026-01-29		 216.65
On 2026-02-11		 -33.12 -13.21 252.43
On 2026-01-29		 216.65
On 2026-02-11		 -14.17 234.52
20D 263.58
On 2026-01-15		 216.65
On 2026-02-11		 -39.50 -15.37 263.58
On 2026-01-15		 216.65
On 2026-02-11		 -17.80 245.87
WTD 231.36
On 2026-02-09		 216.65
On 2026-02-11		 -13.79 -5.96 231.36
On 2026-02-09		 216.65
On 2026-02-11		 -6.36 223.24
MTD 250.00
On 2026-02-02		 216.65
On 2026-02-11		 -29.25 -11.85 250.00
On 2026-02-02		 216.65
On 2026-02-11		 -13.34 231.55
As of Wednesday, February 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.73 -2.60 -0.82 5,199,041
KO

The Coca-Cola Company

78.60 +1.79 +2.33 22,407,281
PFE

Pfizer Inc.

27.73 +0.12 +0.43 40,785,584
VZ

Verizon Communications Inc.

48.97 +1.58 +3.33 48,741,439
VIX

CBOE Volatility Index

17.65 -0.11 -0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,121.40 -66.74 -0.13 567,767,735
DJTA

Dow Jones Transportation Average

19,825.66 +8.45 +0.04 136,551,189
SPX

S&P 500 Index

6,941.47 -0.34 0.00
OEX

S&P 100 Index

3,409.62 -10.01 -0.29
NDX

NASDAQ 100 Index

25,201.26 +73.62 +0.29
NYA

NYSE Composite Index

23,479.73 +81.62 +0.35
XAX

NYSE AMEX Composite Index

8,742.42 +265.74 +3.14
RUI

RUSSELL 1000 Index

3,788.87 -1.61 -0.04
RUT

Russell 2000 Index

2,669.47 -10.30 -0.38
RUA

Russell 3000 Index

3,951.31 -2.30 -0.06
VIX

CBOE Volatility Index

17.65 -0.11 -0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.26 -0.06 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -0.05 -0.24
 
Recent
Ticker Last Chg %Chg Volume
ADP

Automatic Data Processing Inc.

217.57 -7.96 -3.53 4,590,599