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
2004-10-13	1,499,900	30.66	30.81	30.24	30.36	00:00:00
2004-10-14	958,100	30.32	30.66	30.01	30.05	00:00:00
2004-10-15	1,599,000	30.27	31.05	30.09	30.54	00:00:00
2004-10-18	1,769,800	30.79	30.92	30.25	30.78	00:00:00
2004-10-19	2,529,000	30.77	31.60	30.71	31.04	00:00:00
2004-10-20	1,635,900	31.05	31.25	30.68	30.95	00:00:00
2004-10-21	1,823,700	31.13	31.14	30.63	31.11	00:00:00
2004-10-22	1,318,000	31.24	31.32	30.64	30.68	00:00:00
2004-10-25	3,138,500	30.95	31.96	30.66	31.79	00:00:00
2004-10-26	2,234,800	31.77	32.22	31.55	32.20	00:00:00
2004-10-27	2,352,300	32.10	32.76	31.85	32.66	00:00:00
2004-10-28	2,599,200	33.01	33.18	32.25	33.00	00:00:00
2004-10-29	1,976,400	32.66	33.22	32.52	32.79	00:00:00
2004-11-01	3,369,000	31.92	32.67	31.80	32.45	00:00:00
2004-11-02	1,844,100	32.54	33.15	32.26	32.83	00:00:00
2004-11-03	2,812,600	32.99	32.99	32.40	32.77	00:00:00
2004-11-04	1,995,700	32.95	33.50	32.76	33.31	00:00:00
2004-11-05	2,436,200	34.25	34.45	33.28	33.72	00:00:00
2004-11-08	1,563,600	33.80	33.80	33.23	33.53	00:00:00
2004-11-09	1,030,000	33.70	33.70	33.32	33.36	00:00:00
2004-11-10	1,262,500	33.63	33.68	33.20	33.33	00:00:00
2004-11-11	1,101,700	33.55	33.75	33.35	33.68	00:00:00
2004-11-12	1,061,900	33.64	33.75	33.35	33.75	00:00:00
2004-11-15	1,825,400	33.62	33.80	33.09	33.42	00:00:00
2004-11-16	1,224,100	33.35	33.44	33.07	33.14	00:00:00
2004-11-17	1,159,100	33.15	33.55	33.08	33.34	00:00:00
2004-11-18	1,179,200	33.30	33.36	33.06	33.26	00:00:00
2004-11-19	1,553,200	33.20	33.50	32.79	32.98	00:00:00
2004-11-22	1,506,600	33.09	33.70	32.98	33.53	00:00:00
2004-11-23	2,355,100	33.78	33.78	32.82	33.18	00:00:00
2004-11-24	1,030,200	33.10	33.50	33.04	33.43	00:00:00
2004-11-26	751,600	33.38	33.65	33.27	33.46	00:00:00
2004-11-29	1,354,400	33.41	33.63	33.15	33.44	00:00:00
2004-11-30	1,287,600	33.25	33.43	33.16	33.16	00:00:00
2004-12-01	1,896,700	33.30	33.95	33.20	33.90	00:00:00
2004-12-02	970,800	33.77	33.91	33.43	33.78	00:00:00
2004-12-03	1,439,800	33.65	33.65	33.25	33.31	00:00:00
2004-12-06	1,134,700	33.30	33.35	33.08	33.09	00:00:00
2004-12-07	1,451,100	33.15	33.38	32.67	32.79	00:00:00
2004-12-08	1,032,400	32.93	33.18	32.78	33.01	00:00:00
2004-12-09	1,474,700	32.95	33.42	32.55	33.37	00:00:00
2004-12-10	1,334,500	33.08	33.18	32.74	32.87	00:00:00
2004-12-13	1,797,900	32.91	32.97	32.21	32.59	00:00:00
2004-12-14	2,202,400	32.51	33.48	32.51	33.27	00:00:00
2004-12-15	1,455,200	33.32	33.47	33.00	33.22	00:00:00
2004-12-16	1,117,800	33.20	33.23	32.90	33.12	00:00:00
2004-12-17	2,008,600	33.24	33.97	33.02	33.12	00:00:00
2004-12-20	1,563,100	33.15	33.49	32.88	33.39	00:00:00
2004-12-21	1,491,200	33.42	33.82	33.27	33.80	00:00:00
2004-12-22	2,656,500	34.25	34.52	33.82	34.40	00:00:00
2004-12-23	1,178,500	34.47	34.57	34.22	34.27	00:00:00
2004-12-27	1,684,900	34.26	34.37	33.52	33.84	00:00:00
2004-12-28	1,482,000	33.94	34.34	33.78	34.15	00:00:00
2004-12-29	947,200	34.11	34.21	33.80	33.98	00:00:00
2004-12-30	1,024,800	33.98	34.05	33.60	33.72	00:00:00
2004-12-31	1,463,100	33.67	34.32	33.58	34.08	00:00:00
2005-01-03	2,383,800	34.08	34.16	33.15	33.40	00:00:00
2005-01-04	1,628,300	33.70	33.78	32.70	32.73	00:00:00
2005-01-05	1,232,300	32.93	33.00	32.50	32.50	00:00:00
2005-01-06	1,805,600	32.69	32.69	32.18	32.22	00:00:00
2005-01-07	1,734,600	32.49	32.55	31.96	32.11	00:00:00
2005-01-10	1,840,000	31.97	32.23	31.77	31.86	00:00:00
2005-01-11	1,620,100	31.85	31.95	31.49	31.88	00:00:00
2005-01-12	1,779,000	32.00	32.04	31.21	31.58	00:00:00
2005-01-13	1,849,300	31.41	31.44	30.78	30.89	00:00:00
2005-01-14	1,952,100	30.95	31.18	30.84	31.14	00:00:00
2005-01-18	2,663,500	30.98	31.59	30.85	31.47	00:00:00
2005-01-19	2,211,000	31.59	31.73	31.18	31.30	00:00:00
2005-01-20	2,113,900	31.55	31.69	30.89	30.99	00:00:00
2005-01-21	3,378,000	31.09	31.39	30.37	30.51	00:00:00
2005-01-24	2,701,700	30.79	31.05	30.55	30.75	00:00:00
2005-01-25	1,640,100	30.90	31.09	30.70	30.78	00:00:00
2005-01-26	2,178,500	30.78	30.98	30.35	30.45	00:00:00
2005-01-27	1,747,700	30.51	30.57	30.08	30.49	00:00:00
2005-01-28	1,865,600	30.45	30.50	29.69	30.13	00:00:00
2005-01-31	1,755,700	30.41	30.60	30.24	30.49	00:00:00
2005-02-01	2,141,600	30.60	30.61	30.15	30.22	00:00:00
2005-02-02	1,631,400	30.19	30.28	29.86	30.03	00:00:00
2005-02-03	2,955,600	30.07	30.50	29.74	30.26	00:00:00
2005-02-04	2,322,000	30.30	30.41	29.89	29.94	00:00:00
2005-02-07	3,609,000	30.53	31.08	30.38	30.81	00:00:00
2005-02-08	2,317,400	31.04	31.31	30.85	31.29	00:00:00
2005-02-09	1,620,500	31.38	31.39	30.67	30.76	00:00:00
2005-02-10	1,320,400	31.07	31.10	30.70	30.95	00:00:00
2005-02-11	1,466,000	31.04	31.57	30.78	31.34	00:00:00
2005-02-14	922,800	31.55	31.56	31.01	31.14	00:00:00
2005-02-15	2,445,100	31.25	31.77	31.03	31.31	00:00:00
2005-02-16	1,760,000	31.44	31.54	31.10	31.28	00:00:00
2005-02-17	1,734,700	31.28	31.40	30.90	30.96	00:00:00
2005-02-18	1,131,200	31.03	31.20	30.79	30.96	00:00:00
2005-02-22	1,755,900	30.84	31.22	30.76	30.76	00:00:00
2005-02-23	1,553,200	30.88	31.01	30.57	30.67	00:00:00
2005-02-24	1,476,100	30.75	31.43	30.66	31.24	00:00:00
2005-02-25	1,318,400	31.27	31.64	31.05	31.53	00:00:00
2005-02-28	2,150,000	31.69	31.97	31.45	31.93	00:00:00
2005-03-01	1,944,700	31.91	32.09	31.79	31.99	00:00:00
2005-03-02	1,332,600	32.00	32.40	31.75	32.12	00:00:00
2005-03-03	1,918,900	32.24	32.40	31.98	32.13	00:00:00
2005-03-04	2,087,700	32.58	32.80	32.30	32.36	00:00:00
2005-03-07	2,217,900	32.48	33.14	32.40	32.77	00:00:00
2005-03-08	1,175,700	32.68	32.84	32.48	32.50	00:00:00
2005-03-09	1,220,100	32.41	32.66	32.17	32.21	00:00:00
2005-03-10	1,178,200	32.21	32.38	31.84	32.37	00:00:00
2005-03-11	1,082,100	32.35	32.52	31.86	31.96	00:00:00
2005-03-14	1,747,100	32.05	32.54	31.88	32.51	00:00:00
2005-03-15	1,480,500	32.64	32.68	31.83	31.87	00:00:00
2005-03-16	1,995,900	31.81	31.91	31.41	31.59	00:00:00
2005-03-17	1,533,100	31.50	31.83	31.39	31.54	00:00:00
2005-03-18	3,791,500	31.55	31.63	31.05	31.16	00:00:00
2005-03-21	2,006,500	31.19	31.50	31.08	31.10	00:00:00
2005-03-22	6,544,200	31.88	33.24	31.60	33.01	00:00:00
2005-03-23	5,343,700	33.00	34.69	33.00	34.05	00:00:00
2005-03-24	3,483,300	33.97	34.07	33.20	33.25	00:00:00
2005-03-28	3,156,300	33.15	33.28	32.67	32.79	00:00:00
2005-03-29	2,336,900	32.81	33.07	32.46	32.64	00:00:00
2005-03-30	2,176,900	32.85	33.17	32.66	33.00	00:00:00
2005-03-31	1,603,300	33.14	33.15	32.62	32.82	00:00:00
2005-04-01	1,720,400	33.00	33.07	32.22	32.23	00:00:00
2005-04-04	1,507,800	32.24	32.58	32.18	32.30	00:00:00
2005-04-05	1,185,300	32.48	32.48	32.12	32.28	00:00:00
2005-04-06	1,222,400	32.44	32.64	31.95	32.06	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 > >>