|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 2,205,200 | 40.28 | 41.50 | 40.21 | 41.07 | 00:00:00 | | 2006-03-21 | 2,256,000 | 40.87 | 41.50 | 40.79 | 40.96 | 00:00:00 | | 2006-03-22 | 1,698,600 | 40.86 | 41.13 | 40.42 | 40.50 | 00:00:00 | | 2006-03-23 | 1,214,100 | 40.45 | 40.55 | 40.07 | 40.40 | 00:00:00 | | 2006-03-24 | 1,967,900 | 40.36 | 40.56 | 39.88 | 40.12 | 00:00:00 | | 2006-03-27 | 1,506,400 | 39.99 | 40.50 | 39.82 | 40.27 | 00:00:00 | | 2006-03-28 | 2,861,400 | 40.42 | 40.85 | 40.00 | 40.16 | 00:00:00 | | 2006-03-29 | 5,164,000 | 39.60 | 41.26 | 39.34 | 40.78 | 00:00:00 | | 2006-03-30 | 2,065,900 | 40.71 | 41.76 | 40.71 | 41.17 | 00:00:00 | | 2006-03-31 | 2,388,700 | 41.09 | 41.72 | 40.89 | 41.66 | 00:00:00 | | 2006-04-03 | 2,582,900 | 42.00 | 42.37 | 41.65 | 41.77 | 00:00:00 | | 2006-04-04 | 2,312,500 | 41.84 | 42.14 | 41.35 | 41.68 | 00:00:00 | | 2006-04-05 | 1,797,900 | 41.50 | 41.77 | 41.18 | 41.74 | 00:00:00 | | 2006-04-06 | 1,560,600 | 41.50 | 41.61 | 41.03 | 41.34 | 00:00:00 | | 2006-04-07 | 1,825,700 | 41.37 | 41.79 | 40.67 | 40.82 | 00:00:00 | | 2006-04-10 | 982,200 | 40.88 | 40.89 | 40.52 | 40.72 | 00:00:00 | | 2006-04-11 | 1,617,400 | 40.96 | 40.97 | 40.34 | 40.60 | 00:00:00 | | 2006-04-12 | 1,063,600 | 40.57 | 40.71 | 40.15 | 40.51 | 00:00:00 | | 2006-04-13 | 1,441,500 | 40.62 | 41.18 | 40.15 | 40.82 | 00:00:00 | | 2006-04-17 | 1,516,200 | 40.96 | 40.96 | 40.05 | 40.47 | 00:00:00 | | 2006-04-18 | 2,584,400 | 40.35 | 41.87 | 40.35 | 41.65 | 00:00:00 | | 2006-04-19 | 1,972,100 | 41.58 | 41.85 | 41.02 | 41.45 | 00:00:00 | | 2006-04-20 | 1,628,300 | 41.45 | 41.75 | 41.18 | 41.51 | 00:00:00 | | 2006-04-21 | 2,165,600 | 41.48 | 41.69 | 40.16 | 40.50 | 00:00:00 | | 2006-04-24 | 1,570,700 | 40.33 | 40.62 | 40.26 | 40.38 | 00:00:00 | | 2006-04-25 | 3,268,500 | 40.39 | 40.50 | 39.50 | 40.19 | 00:00:00 | | 2006-04-26 | 1,643,700 | 40.14 | 40.35 | 39.66 | 39.99 | 00:00:00 | | 2006-04-27 | 2,159,800 | 39.76 | 41.33 | 39.36 | 40.91 | 00:00:00 | | 2006-04-28 | 1,335,700 | 40.84 | 41.21 | 40.35 | 40.39 | 00:00:00 | | 2006-05-01 | 1,287,400 | 40.76 | 40.77 | 39.87 | 40.04 | 00:00:00 | | 2006-05-02 | 1,358,900 | 40.26 | 40.42 | 39.75 | 40.26 | 00:00:00 | | 2006-05-03 | 1,270,200 | 40.12 | 40.39 | 39.40 | 39.63 | 00:00:00 | | 2006-05-04 | 1,864,800 | 39.74 | 40.06 | 39.40 | 39.84 | 00:00:00 | | 2006-05-05 | 1,761,800 | 39.92 | 40.52 | 39.68 | 40.44 | 00:00:00 | | 2006-05-08 | 1,697,000 | 40.33 | 40.40 | 39.90 | 40.08 | 00:00:00 | | 2006-05-09 | 1,406,600 | 39.94 | 40.55 | 39.94 | 40.55 | 00:00:00 | | 2006-05-10 | 1,773,200 | 40.39 | 40.76 | 40.22 | 40.46 | 00:00:00 | | 2006-05-11 | 1,135,800 | 40.27 | 40.53 | 40.09 | 40.22 | 00:00:00 | | 2006-05-12 | 1,199,800 | 40.10 | 40.42 | 39.78 | 39.95 | 00:00:00 | | 2006-05-15 | 1,578,200 | 40.05 | 40.05 | 39.25 | 39.61 | 00:00:00 | | 2006-05-16 | 1,645,400 | 39.52 | 39.59 | 38.94 | 39.36 | 00:00:00 | | 2006-05-17 | 2,015,400 | 39.00 | 39.36 | 38.51 | 38.68 | 00:00:00 | | 2006-05-18 | 2,277,500 | 38.60 | 38.95 | 38.28 | 38.45 | 00:00:00 | | 2006-05-19 | 2,734,500 | 38.42 | 38.81 | 38.19 | 38.55 | 00:00:00 | | 2006-05-22 | 2,195,500 | 38.16 | 39.01 | 38.04 | 38.72 | 00:00:00 | | 2006-05-23 | 2,110,800 | 38.78 | 38.94 | 37.84 | 37.92 | 00:00:00 | | 2006-05-24 | 2,177,900 | 37.70 | 38.49 | 37.14 | 38.33 | 00:00:00 | | 2006-05-25 | 2,007,300 | 38.23 | 38.36 | 37.40 | 38.19 | 00:00:00 | | 2006-05-26 | 1,620,700 | 38.34 | 38.39 | 37.51 | 38.13 | 00:00:00 | | 2006-05-30 | 3,158,600 | 37.26 | 37.48 | 36.65 | 36.78 | 00:00:00 | | 2006-05-31 | 3,371,100 | 36.59 | 37.09 | 36.11 | 36.71 | 00:00:00 | | 2006-06-01 | 3,563,500 | 36.87 | 37.69 | 36.71 | 37.67 | 00:00:00 | | 2006-06-02 | 2,700,800 | 37.98 | 38.00 | 37.06 | 37.45 | 00:00:00 | | 2006-06-05 | 3,489,100 | 38.40 | 38.96 | 37.85 | 38.19 | 00:00:00 | | 2006-06-06 | 2,619,400 | 38.24 | 38.44 | 37.45 | 37.69 | 00:00:00 | | 2006-06-07 | 2,177,500 | 37.74 | 37.95 | 37.28 | 37.35 | 00:00:00 | | 2006-06-08 | 2,636,500 | 37.19 | 37.30 | 36.42 | 37.14 | 00:00:00 | | 2006-06-09 | 2,080,900 | 38.09 | 38.49 | 37.14 | 37.26 | 00:00:00 | | 2006-06-12 | 1,291,200 | 37.11 | 37.48 | 36.93 | 37.00 | 00:00:00 | | 2006-06-13 | 1,803,200 | 37.11 | 37.36 | 36.58 | 36.70 | 00:00:00 | | 2006-06-14 | 1,783,200 | 36.58 | 36.98 | 36.46 | 36.95 | 00:00:00 | | 2006-06-15 | 1,970,400 | 36.94 | 37.83 | 36.60 | 37.59 | 00:00:00 | | 2006-06-16 | 4,591,300 | 37.67 | 39.08 | 37.40 | 38.60 | 00:00:00 | | 2006-06-19 | 2,381,700 | 38.85 | 39.05 | 38.68 | 38.73 | 00:00:00 | | 2006-06-20 | 2,197,900 | 38.88 | 39.41 | 38.50 | 38.90 | 00:00:00 | | 2006-06-21 | 1,881,200 | 38.84 | 39.80 | 38.83 | 39.45 | 00:00:00 | | 2006-06-22 | 1,472,900 | 39.26 | 39.64 | 38.97 | 39.19 | 00:00:00 | | 2006-06-23 | 1,387,200 | 39.01 | 39.89 | 38.84 | 39.46 | 00:00:00 | | 2006-06-26 | 1,041,000 | 39.45 | 39.75 | 39.38 | 39.52 | 00:00:00 | | 2006-06-27 | 1,766,000 | 39.48 | 39.68 | 39.01 | 39.22 | 00:00:00 | | 2006-06-28 | 1,794,000 | 39.49 | 39.68 | 39.09 | 39.57 | 00:00:00 | | 2006-06-29 | 4,089,600 | 39.55 | 39.69 | 38.68 | 39.67 | 00:00:00 | | 2006-06-30 | 2,903,100 | 39.67 | 39.86 | 38.90 | 38.98 | 00:00:00 | | 2006-07-03 | 866,900 | 39.52 | 39.52 | 38.98 | 38.98 | 00:00:00 | | 2006-07-05 | 1,700,400 | 38.99 | 38.99 | 38.17 | 38.28 | 00:00:00 | | 2006-07-06 | 1,678,200 | 38.17 | 38.52 | 37.93 | 38.03 | 00:00:00 | | 2006-07-07 | 2,576,600 | 37.95 | 38.00 | 37.21 | 37.59 | 00:00:00 | | 2006-07-10 | 981,900 | 37.75 | 38.00 | 37.46 | 37.65 | 00:00:00 | | 2006-07-11 | 1,869,600 | 37.71 | 37.89 | 37.39 | 37.67 | 00:00:00 | | 2006-07-12 | 1,979,800 | 37.68 | 37.77 | 36.65 | 37.06 | 00:00:00 | | 2006-07-13 | 2,082,200 | 37.05 | 37.29 | 36.73 | 36.87 | 00:00:00 | | 2006-07-14 | 2,484,800 | 36.77 | 36.96 | 36.47 | 36.75 | 00:00:00 | | 2006-07-17 | 2,208,300 | 36.71 | 36.75 | 36.33 | 36.53 | 00:00:00 | | 2006-07-18 | 1,516,300 | 36.41 | 36.69 | 36.02 | 36.32 | 00:00:00 | | 2006-07-19 | 1,263,000 | 36.37 | 37.16 | 36.26 | 36.55 | 00:00:00 | | 2006-07-20 | 2,526,000 | 36.49 | 36.50 | 35.42 | 35.57 | 00:00:00 | | 2006-07-21 | 2,302,400 | 35.29 | 35.66 | 35.10 | 35.30 | 00:00:00 | | 2006-07-24 | 2,244,000 | 35.31 | 35.39 | 34.81 | 35.02 | 00:00:00 | | 2006-07-25 | 3,129,200 | 34.92 | 35.05 | 34.39 | 34.50 | 00:00:00 | | 2006-07-26 | 3,683,500 | 34.36 | 34.54 | 33.76 | 33.88 | 00:00:00 | | 2006-07-27 | 1,404,100 | 34.03 | 34.28 | 33.65 | 33.81 | 00:00:00 | | 2006-07-28 | 1,463,800 | 34.29 | 34.61 | 33.79 | 34.46 | 00:00:00 | | 2006-07-31 | 1,548,700 | 34.49 | 34.51 | 33.91 | 34.18 | 00:00:00 | | 2006-08-01 | 2,441,400 | 33.95 | 34.07 | 32.98 | 33.19 | 00:00:00 | | 2006-08-02 | 3,819,200 | 33.13 | 33.76 | 33.05 | 33.41 | 00:00:00 | | 2006-08-03 | 2,636,400 | 33.23 | 33.86 | 33.18 | 33.62 | 00:00:00 | | 2006-08-04 | 4,061,600 | 34.73 | 35.48 | 34.18 | 34.29 | 00:00:00 | | 2006-08-07 | 2,813,900 | 34.39 | 34.76 | 33.99 | 34.11 | 00:00:00 | | 2006-08-08 | 2,153,000 | 34.35 | 34.35 | 33.30 | 33.79 | 00:00:00 | | 2006-08-09 | 1,627,200 | 33.97 | 34.80 | 33.80 | 33.84 | 00:00:00 | | 2006-08-10 | 1,034,400 | 33.88 | 34.34 | 33.57 | 34.15 | 00:00:00 | | 2006-08-11 | 825,600 | 34.04 | 34.16 | 33.75 | 34.04 | 00:00:00 | | 2006-08-14 | 1,274,600 | 34.00 | 34.82 | 34.00 | 34.05 | 00:00:00 | | 2006-08-15 | 1,691,600 | 34.73 | 35.00 | 34.21 | 34.84 | 00:00:00 | | 2006-08-16 | 2,233,200 | 35.15 | 35.57 | 34.86 | 35.56 | 00:00:00 | | 2006-08-17 | 1,930,200 | 35.26 | 35.99 | 35.26 | 35.70 | 00:00:00 | | 2006-08-18 | 2,477,200 | 35.86 | 36.00 | 35.45 | 35.74 | 00:00:00 | | 2006-08-21 | 1,185,900 | 35.81 | 35.99 | 35.31 | 35.89 | 00:00:00 | | 2006-08-22 | 1,757,300 | 35.93 | 36.00 | 35.43 | 35.61 | 00:00:00 | | 2006-08-23 | 1,777,600 | 35.79 | 35.85 | 35.00 | 35.20 | 00:00:00 | | 2006-08-24 | 2,073,100 | 35.26 | 35.56 | 34.96 | 35.20 | 00:00:00 | | 2006-08-25 | 928,500 | 35.26 | 35.65 | 35.01 | 35.45 | 00:00:00 | | 2006-08-28 | 1,597,900 | 35.25 | 36.14 | 35.23 | 36.03 | 00:00:00 | | 2006-08-29 | 1,690,100 | 36.13 | 36.23 | 35.73 | 35.99 | 00:00:00 | | 2006-08-30 | 1,315,200 | 36.15 | 36.37 | 35.81 | 36.32 | 00:00:00 | | 2006-08-31 | 1,247,000 | 36.32 | 36.36 | 35.88 | 35.95 | 00:00:00 | | 2006-09-01 | 1,024,200 | 36.22 | 36.35 | 35.53 | 36.19 | 00:00:00 | | 2006-09-05 | 1,032,100 | 36.04 | 36.19 | 35.75 | 35.92 | 00:00:00 | | 2006-09-06 | 1,928,000 | 35.72 | 35.83 | 35.09 | 35.28 | 00:00:00 | | 2006-09-07 | 1,654,600 | 35.31 | 35.40 | 34.88 | 34.92 | 00:00:00 | | 2006-09-08 | 1,053,900 | 34.91 | 35.47 | 34.87 | 35.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
