|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 1,222,400 | 32.44 | 32.64 | 31.95 | 32.06 | 00:00:00 | | 2005-04-07 | 999,900 | 32.28 | 32.50 | 32.12 | 32.50 | 00:00:00 | | 2005-04-08 | 906,900 | 32.55 | 32.59 | 32.01 | 32.01 | 00:00:00 | | 2005-04-11 | 838,200 | 32.05 | 32.30 | 32.01 | 32.12 | 00:00:00 | | 2005-04-12 | 1,521,500 | 32.23 | 32.44 | 31.79 | 32.37 | 00:00:00 | | 2005-04-13 | 1,477,700 | 32.50 | 32.87 | 32.00 | 32.16 | 00:00:00 | | 2005-04-14 | 2,037,800 | 32.13 | 32.97 | 31.98 | 32.06 | 00:00:00 | | 2005-04-15 | 2,885,000 | 31.90 | 32.73 | 31.80 | 31.91 | 00:00:00 | | 2005-04-18 | 2,078,700 | 31.87 | 32.17 | 31.19 | 31.44 | 00:00:00 | | 2005-04-19 | 2,779,400 | 31.40 | 31.50 | 30.48 | 31.27 | 00:00:00 | | 2005-04-20 | 2,548,200 | 31.24 | 31.44 | 30.53 | 30.60 | 00:00:00 | | 2005-04-21 | 1,689,000 | 30.98 | 31.53 | 30.93 | 31.41 | 00:00:00 | | 2005-04-22 | 1,448,500 | 31.55 | 31.59 | 30.61 | 30.75 | 00:00:00 | | 2005-04-25 | 1,664,000 | 30.99 | 31.15 | 30.59 | 30.94 | 00:00:00 | | 2005-04-26 | 1,450,200 | 30.70 | 30.97 | 30.43 | 30.48 | 00:00:00 | | 2005-04-27 | 1,784,000 | 30.50 | 30.98 | 30.25 | 30.97 | 00:00:00 | | 2005-04-28 | 1,636,800 | 30.68 | 31.01 | 30.30 | 30.42 | 00:00:00 | | 2005-04-29 | 1,766,900 | 30.41 | 30.74 | 30.34 | 30.60 | 00:00:00 | | 2005-05-02 | 1,172,200 | 30.50 | 30.84 | 30.41 | 30.48 | 00:00:00 | | 2005-05-03 | 2,251,600 | 30.48 | 30.60 | 30.04 | 30.12 | 00:00:00 | | 2005-05-04 | 1,510,100 | 30.44 | 30.71 | 30.14 | 30.67 | 00:00:00 | | 2005-05-05 | 1,449,600 | 30.49 | 30.70 | 30.17 | 30.30 | 00:00:00 | | 2005-05-06 | 2,379,600 | 30.60 | 31.53 | 30.56 | 30.85 | 00:00:00 | | 2005-05-09 | 1,514,700 | 30.95 | 31.11 | 30.56 | 30.88 | 00:00:00 | | 2005-05-10 | 1,383,900 | 30.60 | 30.60 | 30.20 | 30.28 | 00:00:00 | | 2005-05-11 | 1,581,000 | 30.43 | 30.56 | 29.89 | 30.50 | 00:00:00 | | 2005-05-12 | 1,060,100 | 30.58 | 30.70 | 29.97 | 30.17 | 00:00:00 | | 2005-05-13 | 1,859,000 | 30.25 | 30.31 | 29.87 | 30.01 | 00:00:00 | | 2005-05-16 | 1,165,300 | 30.08 | 30.12 | 29.84 | 30.03 | 00:00:00 | | 2005-05-17 | 1,947,300 | 30.03 | 30.11 | 29.73 | 30.03 | 00:00:00 | | 2005-05-18 | 3,664,600 | 30.10 | 30.10 | 29.62 | 29.71 | 00:00:00 | | 2005-05-19 | 2,172,300 | 29.92 | 30.06 | 29.68 | 29.70 | 00:00:00 | | 2005-05-20 | 3,024,700 | 29.92 | 29.92 | 29.14 | 29.53 | 00:00:00 | | 2005-05-23 | 3,162,400 | 29.50 | 29.74 | 29.15 | 29.55 | 00:00:00 | | 2005-05-24 | 2,387,200 | 29.64 | 29.72 | 29.35 | 29.55 | 00:00:00 | | 2005-05-25 | 1,588,700 | 29.55 | 29.57 | 29.11 | 29.24 | 00:00:00 | | 2005-05-26 | 2,542,000 | 29.31 | 29.53 | 29.21 | 29.29 | 00:00:00 | | 2005-05-27 | 1,737,400 | 29.30 | 29.74 | 29.22 | 29.58 | 00:00:00 | | 2005-05-31 | 3,611,400 | 29.50 | 29.56 | 28.80 | 28.88 | 00:00:00 | | 2005-06-01 | 2,560,300 | 28.87 | 29.30 | 28.60 | 28.60 | 00:00:00 | | 2005-06-02 | 2,878,100 | 29.00 | 29.68 | 28.84 | 29.61 | 00:00:00 | | 2005-06-03 | 2,461,200 | 29.74 | 29.86 | 29.43 | 29.80 | 00:00:00 | | 2005-06-06 | 2,094,600 | 29.80 | 30.24 | 29.75 | 30.05 | 00:00:00 | | 2005-06-07 | 2,862,900 | 30.13 | 30.41 | 30.02 | 30.20 | 00:00:00 | | 2005-06-08 | 2,449,500 | 30.21 | 30.45 | 29.80 | 30.05 | 00:00:00 | | 2005-06-09 | 1,907,400 | 29.94 | 30.56 | 29.85 | 30.48 | 00:00:00 | | 2005-06-10 | 1,126,100 | 30.37 | 30.51 | 30.01 | 30.12 | 00:00:00 | | 2005-06-13 | 1,943,000 | 30.18 | 30.51 | 30.11 | 30.31 | 00:00:00 | | 2005-06-14 | 1,379,700 | 30.23 | 30.37 | 30.12 | 30.37 | 00:00:00 | | 2005-06-15 | 2,059,600 | 30.60 | 30.90 | 30.23 | 30.43 | 00:00:00 | | 2005-06-16 | 1,462,400 | 30.43 | 30.57 | 30.20 | 30.32 | 00:00:00 | | 2005-06-17 | 3,657,600 | 30.53 | 30.87 | 30.10 | 30.63 | 00:00:00 | | 2005-06-20 | 1,326,200 | 30.36 | 30.86 | 30.34 | 30.76 | 00:00:00 | | 2005-06-21 | 2,339,700 | 30.70 | 30.79 | 30.10 | 30.20 | 00:00:00 | | 2005-06-22 | 1,902,800 | 30.52 | 30.61 | 30.08 | 30.17 | 00:00:00 | | 2005-06-23 | 2,243,800 | 30.25 | 30.34 | 29.60 | 29.79 | 00:00:00 | | 2005-06-24 | 2,619,500 | 29.80 | 29.93 | 29.60 | 29.77 | 00:00:00 | | 2005-06-27 | 2,941,300 | 29.67 | 30.05 | 29.65 | 30.02 | 00:00:00 | | 2005-06-28 | 13,218,000 | 31.46 | 33.72 | 31.41 | 33.01 | 00:00:00 | | 2005-06-29 | 4,077,600 | 32.76 | 33.08 | 32.52 | 32.85 | 00:00:00 | | 2005-06-30 | 2,747,500 | 32.77 | 32.96 | 32.49 | 32.52 | 00:00:00 | | 2005-07-01 | 2,198,800 | 32.72 | 32.96 | 32.50 | 32.73 | 00:00:00 | | 2005-07-05 | 1,976,200 | 33.30 | 33.31 | 32.59 | 33.03 | 00:00:00 | | 2005-07-06 | 3,360,400 | 32.95 | 33.60 | 32.90 | 33.26 | 00:00:00 | | 2005-07-07 | 2,833,000 | 32.99 | 33.83 | 32.90 | 33.68 | 00:00:00 | | 2005-07-08 | 3,633,000 | 33.50 | 34.25 | 33.39 | 34.09 | 00:00:00 | | 2005-07-11 | 3,052,100 | 34.30 | 34.50 | 33.81 | 34.46 | 00:00:00 | | 2005-07-12 | 2,566,000 | 34.41 | 34.77 | 34.38 | 34.60 | 00:00:00 | | 2005-07-13 | 1,547,600 | 34.58 | 34.70 | 34.45 | 34.63 | 00:00:00 | | 2005-07-14 | 3,000,700 | 34.21 | 35.00 | 34.19 | 34.75 | 00:00:00 | | 2005-07-15 | 1,978,100 | 34.85 | 35.02 | 34.72 | 34.76 | 00:00:00 | | 2005-07-18 | 1,732,500 | 34.76 | 34.89 | 34.56 | 34.66 | 00:00:00 | | 2005-07-19 | 1,169,200 | 34.60 | 34.95 | 34.56 | 34.87 | 00:00:00 | | 2005-07-20 | 1,790,500 | 34.77 | 35.23 | 34.77 | 35.12 | 00:00:00 | | 2005-07-21 | 1,855,300 | 35.17 | 35.22 | 34.84 | 35.00 | 00:00:00 | | 2005-07-22 | 2,047,700 | 35.00 | 35.11 | 34.57 | 34.89 | 00:00:00 | | 2005-07-25 | 1,726,800 | 34.85 | 35.01 | 34.34 | 34.66 | 00:00:00 | | 2005-07-26 | 1,589,300 | 34.61 | 34.92 | 34.34 | 34.84 | 00:00:00 | | 2005-07-27 | 1,396,600 | 34.78 | 34.89 | 34.52 | 34.85 | 00:00:00 | | 2005-07-28 | 1,578,100 | 34.91 | 35.20 | 34.61 | 35.08 | 00:00:00 | | 2005-07-29 | 2,003,200 | 35.17 | 35.37 | 34.83 | 34.91 | 00:00:00 | | 2005-08-01 | 1,528,900 | 34.78 | 35.09 | 34.74 | 34.86 | 00:00:00 | | 2005-08-02 | 1,019,600 | 34.78 | 35.12 | 34.64 | 35.04 | 00:00:00 | | 2005-08-03 | 3,160,100 | 34.81 | 35.27 | 34.41 | 35.25 | 00:00:00 | | 2005-08-04 | 1,589,000 | 35.02 | 35.23 | 34.65 | 34.81 | 00:00:00 | | 2005-08-05 | 1,051,900 | 34.79 | 34.93 | 34.52 | 34.65 | 00:00:00 | | 2005-08-08 | 1,221,900 | 34.72 | 34.86 | 34.47 | 34.64 | 00:00:00 | | 2005-08-09 | 1,086,300 | 34.80 | 34.82 | 34.43 | 34.60 | 00:00:00 | | 2005-08-10 | 2,110,000 | 34.72 | 35.12 | 34.14 | 34.31 | 00:00:00 | | 2005-08-11 | 1,398,000 | 34.42 | 34.70 | 34.35 | 34.59 | 00:00:00 | | 2005-08-12 | 1,300,500 | 34.56 | 34.85 | 34.53 | 34.77 | 00:00:00 | | 2005-08-15 | 904,500 | 34.60 | 34.95 | 34.50 | 34.86 | 00:00:00 | | 2005-08-16 | 1,375,400 | 34.83 | 34.91 | 34.57 | 34.63 | 00:00:00 | | 2005-08-17 | 1,122,400 | 34.59 | 34.81 | 34.28 | 34.58 | 00:00:00 | | 2005-08-18 | 891,800 | 34.40 | 34.62 | 34.14 | 34.40 | 00:00:00 | | 2005-08-19 | 1,442,300 | 34.19 | 34.54 | 34.04 | 34.41 | 00:00:00 | | 2005-08-22 | 1,432,700 | 34.41 | 34.64 | 33.99 | 34.20 | 00:00:00 | | 2005-08-23 | 1,220,000 | 34.14 | 34.34 | 33.98 | 34.11 | 00:00:00 | | 2005-08-24 | 1,687,000 | 34.15 | 34.70 | 33.98 | 34.06 | 00:00:00 | | 2005-08-25 | 1,732,300 | 34.07 | 34.18 | 33.71 | 34.05 | 00:00:00 | | 2005-08-26 | 1,783,000 | 33.99 | 34.00 | 33.49 | 33.54 | 00:00:00 | | 2005-08-29 | 1,724,100 | 33.53 | 34.11 | 33.45 | 33.98 | 00:00:00 | | 2005-08-30 | 1,904,100 | 33.88 | 34.10 | 33.49 | 34.10 | 00:00:00 | | 2005-08-31 | 1,664,800 | 34.08 | 34.18 | 33.65 | 34.13 | 00:00:00 | | 2005-09-01 | 2,235,500 | 33.99 | 34.21 | 33.65 | 33.71 | 00:00:00 | | 2005-09-02 | 1,528,200 | 33.86 | 33.90 | 33.49 | 33.53 | 00:00:00 | | 2005-09-06 | 1,544,400 | 33.51 | 34.21 | 33.51 | 34.11 | 00:00:00 | | 2005-09-07 | 1,128,100 | 34.06 | 34.10 | 33.68 | 33.84 | 00:00:00 | | 2005-09-08 | 1,249,800 | 33.65 | 34.01 | 33.60 | 33.89 | 00:00:00 | | 2005-09-09 | 1,365,300 | 34.07 | 34.29 | 33.78 | 34.21 | 00:00:00 | | 2005-09-12 | 796,000 | 34.17 | 34.41 | 34.00 | 34.23 | 00:00:00 | | 2005-09-13 | 1,309,800 | 34.07 | 34.16 | 33.78 | 33.96 | 00:00:00 | | 2005-09-14 | 1,347,600 | 33.86 | 33.99 | 33.46 | 33.64 | 00:00:00 | | 2005-09-15 | 1,126,000 | 33.69 | 33.77 | 33.37 | 33.62 | 00:00:00 | | 2005-09-16 | 3,666,000 | 33.47 | 33.80 | 33.25 | 33.60 | 00:00:00 | | 2005-09-19 | 1,730,100 | 33.43 | 33.78 | 32.80 | 33.27 | 00:00:00 | | 2005-09-20 | 1,864,100 | 33.27 | 33.68 | 32.91 | 33.05 | 00:00:00 | | 2005-09-21 | 2,571,000 | 32.92 | 33.09 | 32.37 | 32.84 | 00:00:00 | | 2005-09-22 | 1,167,900 | 32.73 | 33.00 | 32.45 | 32.80 | 00:00:00 | | 2005-09-23 | 1,408,000 | 32.76 | 33.15 | 32.53 | 32.98 | 00:00:00 | | 2005-09-26 | 3,785,700 | 33.95 | 34.83 | 33.77 | 34.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
