TR4DER - Paychex [PAYX] Historical Prices

Paychex - [Ticker: PAYX]
Last Trade	69.30	Last Trade Time	2018-12-04 - 00:00:00
Variation	--1.71 (+0.98%)	Open	70.91
High	71.27	Low	69.11
Volume	2,575,054	Average Volume (3m)	0
Yield		Bid / Ask	64.24 x 600 - 64.25 x 600
Former Close	71.01	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
PAYX quotes from 2000-01-01 to 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	1,754,500	37.85	38.81	37.67	38.47	00:00:00
2004-04-23	1,942,900	38.22	38.27	37.75	37.85	00:00:00
2004-04-26	3,073,100	37.89	37.89	36.57	36.86	00:00:00
2004-04-27	2,271,400	37.19	37.78	36.90	37.25	00:00:00
2004-04-28	1,547,400	37.41	37.60	36.64	37.11	00:00:00
2004-04-29	2,106,100	36.65	37.73	36.57	36.86	00:00:00
2004-04-30	2,129,400	37.25	37.70	36.92	37.17	00:00:00
2004-05-03	1,969,800	37.23	37.86	36.93	37.54	00:00:00
2004-05-04	2,397,500	37.38	37.52	36.75	37.03	00:00:00
2004-05-05	1,914,100	36.95	37.15	36.65	36.96	00:00:00
2004-05-06	2,431,500	36.82	37.30	36.80	37.05	00:00:00
2004-05-07	5,321,700	37.57	38.73	37.22	37.60	00:00:00
2004-05-10	3,557,200	37.40	38.32	37.17	37.83	00:00:00
2004-05-11	2,086,300	37.77	37.83	37.25	37.71	00:00:00
2004-05-12	2,640,900	37.22	37.58	36.50	37.39	00:00:00
2004-05-13	1,467,000	37.43	37.87	37.04	37.67	00:00:00
2004-05-14	1,329,500	37.70	38.10	37.00	37.43	00:00:00
2004-05-17	2,599,000	37.50	37.59	36.10	36.42	00:00:00
2004-05-18	1,866,400	36.90	37.13	36.54	36.80	00:00:00
2004-05-19	2,018,900	37.02	37.02	36.48	36.67	00:00:00
2004-05-20	2,216,200	36.57	36.71	35.89	36.16	00:00:00
2004-05-21	1,797,900	36.28	36.47	36.00	36.38	00:00:00
2004-05-24	1,253,800	36.52	36.58	35.98	36.19	00:00:00
2004-05-25	2,705,000	36.06	37.37	36.05	37.13	00:00:00
2004-05-26	1,290,500	37.02	37.52	36.75	37.39	00:00:00
2004-05-27	1,651,400	37.67	37.96	37.15	37.92	00:00:00
2004-05-28	1,026,500	37.86	37.96	37.51	37.51	00:00:00
2004-06-01	1,838,000	37.37	38.19	37.20	38.15	00:00:00
2004-06-02	1,578,900	38.00	38.56	37.88	38.41	00:00:00
2004-06-03	1,518,600	38.11	38.79	38.05	38.17	00:00:00
2004-06-04	1,613,100	38.42	38.42	37.71	37.92	00:00:00
2004-06-07	1,034,700	38.09	38.59	37.73	38.54	00:00:00
2004-06-08	1,829,700	38.69	38.88	38.25	38.84	00:00:00
2004-06-09	1,307,600	38.56	38.76	38.18	38.28	00:00:00
2004-06-10	1,199,100	38.43	38.52	38.00	38.25	00:00:00
2004-06-14	1,411,600	38.04	38.07	37.35	37.51	00:00:00
2004-06-15	1,501,900	37.76	38.19	37.66	37.97	00:00:00
2004-06-16	1,101,400	37.89	38.30	37.86	38.07	00:00:00
2004-06-17	1,699,300	38.09	38.15	37.29	37.38	00:00:00
2004-06-18	2,241,200	37.24	38.40	37.02	37.71	00:00:00
2004-06-21	3,175,700	37.61	37.70	36.48	36.81	00:00:00
2004-06-22	2,445,200	36.87	37.07	36.51	36.99	00:00:00
2004-06-23	2,037,800	36.95	37.00	36.70	36.94	00:00:00
2004-06-24	2,705,500	36.89	37.03	36.50	36.69	00:00:00
2004-06-25	13,685,900	34.91	35.02	32.87	33.92	00:00:00
2004-06-28	5,072,000	33.65	34.08	32.61	33.01	00:00:00
2004-06-29	6,093,600	33.04	34.23	32.90	33.80	00:00:00
2004-06-30	2,320,100	33.94	34.10	33.54	33.88	00:00:00
2004-07-01	1,977,200	33.85	33.94	33.25	33.41	00:00:00
2004-07-02	1,685,700	33.44	33.93	33.17	33.34	00:00:00
2004-07-06	2,158,200	33.38	33.50	32.58	32.75	00:00:00
2004-07-07	3,157,500	32.91	33.04	31.96	32.08	00:00:00
2004-07-08	2,052,600	32.24	32.30	31.75	31.79	00:00:00
2004-07-09	2,504,300	31.81	32.00	31.43	32.00	00:00:00
2004-07-12	2,060,700	31.72	32.12	31.29	31.88	00:00:00
2004-07-13	2,008,700	31.90	32.14	31.46	31.46	00:00:00
2004-07-14	1,890,700	31.31	31.71	30.77	30.91	00:00:00
2004-07-15	4,129,000	31.76	31.91	30.66	30.67	00:00:00
2004-07-16	3,133,800	30.91	31.00	30.15	30.20	00:00:00
2004-07-19	2,207,200	30.34	30.84	30.25	30.29	00:00:00
2004-07-20	3,112,600	30.38	30.70	30.18	30.43	00:00:00
2004-07-21	2,759,100	30.36	30.60	29.81	29.81	00:00:00
2004-07-22	3,840,600	29.80	30.18	29.06	29.97	00:00:00
2004-07-23	2,086,900	29.99	30.37	29.79	30.13	00:00:00
2004-07-26	2,636,200	30.13	30.59	29.99	30.47	00:00:00
2004-07-27	3,234,700	30.51	30.84	29.90	30.05	00:00:00
2004-07-28	2,588,300	29.90	30.09	29.33	29.79	00:00:00
2004-07-29	2,588,900	29.97	30.00	29.46	29.98	00:00:00
2004-07-30	2,848,200	30.04	30.87	29.83	30.71	00:00:00
2004-08-02	2,083,400	30.70	31.21	30.50	31.07	00:00:00
2004-08-03	2,315,000	30.55	31.22	30.55	31.00	00:00:00
2004-08-04	2,054,100	30.96	31.19	30.77	31.11	00:00:00
2004-08-05	2,147,800	31.23	31.23	30.20	30.26	00:00:00
2004-08-06	4,291,700	29.48	29.74	29.06	29.22	00:00:00
2004-08-09	1,452,600	29.22	29.51	28.83	29.04	00:00:00
2004-08-10	1,934,300	29.41	30.06	29.11	29.89	00:00:00
2004-08-11	1,795,800	29.84	30.30	29.50	30.18	00:00:00
2004-08-12	1,678,200	29.86	30.11	29.65	29.93	00:00:00
2004-08-13	1,657,900	30.00	30.06	29.33	29.81	00:00:00
2004-08-16	1,714,400	29.97	30.50	29.62	29.97	00:00:00
2004-08-17	1,669,200	29.84	30.20	29.70	30.15	00:00:00
2004-08-18	1,648,100	30.20	30.33	29.80	30.27	00:00:00
2004-08-19	1,702,400	30.16	30.30	29.72	30.02	00:00:00
2004-08-20	2,198,900	29.97	30.16	29.83	29.96	00:00:00
2004-08-23	1,457,300	29.91	30.11	29.75	30.05	00:00:00
2004-08-24	1,762,800	30.06	30.15	29.64	29.80	00:00:00
2004-08-25	2,583,700	29.89	30.09	29.64	30.07	00:00:00
2004-08-26	1,057,700	29.97	30.23	29.87	30.07	00:00:00
2004-08-27	1,146,100	30.06	30.27	29.98	30.00	00:00:00
2004-08-30	1,005,800	29.91	30.10	29.67	29.76	00:00:00
2004-08-31	1,664,500	29.91	29.95	29.25	29.67	00:00:00
2004-09-01	1,607,800	29.51	29.92	29.25	29.73	00:00:00
2004-09-02	1,526,800	29.82	30.65	29.61	30.52	00:00:00
2004-09-03	1,975,400	30.69	31.41	30.49	30.90	00:00:00
2004-09-07	1,718,200	31.20	31.47	30.97	31.14	00:00:00
2004-09-08	1,841,800	31.25	31.56	30.93	31.24	00:00:00
2004-09-09	1,076,400	31.48	31.60	31.01	31.31	00:00:00
2004-09-10	1,263,500	31.37	31.67	31.06	31.45	00:00:00
2004-09-13	1,898,700	31.55	32.31	31.25	31.89	00:00:00
2004-09-14	2,214,900	31.83	31.89	31.43	31.55	00:00:00
2004-09-15	2,091,300	31.41	31.56	30.78	30.93	00:00:00
2004-09-16	1,053,000	31.08	31.30	30.89	30.96	00:00:00
2004-09-17	1,892,900	31.15	31.75	31.15	31.41	00:00:00
2004-09-20	1,262,100	31.35	31.46	31.13	31.22	00:00:00
2004-09-21	2,363,600	31.12	31.84	31.09	31.72	00:00:00
2004-09-22	3,655,300	31.63	31.68	30.43	30.63	00:00:00
2004-09-23	2,445,500	30.54	30.74	30.10	30.12	00:00:00
2004-09-24	1,842,200	30.13	30.61	29.97	30.07	00:00:00
2004-09-27	2,129,700	30.10	30.10	29.59	29.76	00:00:00
2004-09-28	2,218,500	29.89	29.95	29.36	29.68	00:00:00
2004-09-29	1,415,400	29.55	29.99	29.50	29.80	00:00:00
2004-09-30	3,065,700	29.70	30.45	29.52	30.15	00:00:00
2004-10-01	2,595,400	30.08	30.87	29.91	30.68	00:00:00
2004-10-04	2,808,500	30.61	31.13	30.03	30.70	00:00:00
2004-10-05	1,951,100	30.76	31.21	30.75	31.10	00:00:00
2004-10-06	2,119,500	31.15	31.72	30.94	31.72	00:00:00
2004-10-07	1,777,300	31.23	31.64	31.05	31.16	00:00:00
2004-10-08	2,016,400	30.85	30.99	30.05	30.10	00:00:00
2004-10-11	1,221,500	30.23	30.74	30.10	30.61	00:00:00
2004-10-12	1,524,100	30.73	30.79	30.31	30.61	00:00:00
2004-10-13	1,499,900	30.66	30.81	30.24	30.36	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>