|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 1,053,900 | 34.91 | 35.47 | 34.87 | 35.22 | 00:00:00 | | 2006-09-11 | 1,563,600 | 34.99 | 35.12 | 34.73 | 35.06 | 00:00:00 | | 2006-09-12 | 1,486,200 | 35.04 | 35.22 | 34.65 | 35.18 | 00:00:00 | | 2006-09-13 | 1,239,900 | 35.02 | 35.25 | 34.82 | 35.20 | 00:00:00 | | 2006-09-14 | 1,123,200 | 35.00 | 35.44 | 34.99 | 35.36 | 00:00:00 | | 2006-09-15 | 4,188,500 | 35.54 | 35.93 | 35.23 | 35.92 | 00:00:00 | | 2006-09-18 | 1,426,000 | 35.95 | 36.31 | 35.78 | 35.90 | 00:00:00 | | 2006-09-19 | 1,465,800 | 36.02 | 36.29 | 35.65 | 36.09 | 00:00:00 | | 2006-09-20 | 1,306,400 | 36.11 | 36.52 | 35.76 | 35.94 | 00:00:00 | | 2006-09-21 | 1,061,400 | 35.90 | 36.19 | 35.71 | 35.76 | 00:00:00 | | 2006-09-22 | 850,500 | 35.83 | 35.84 | 35.28 | 35.44 | 00:00:00 | | 2006-09-25 | 2,283,000 | 35.48 | 36.51 | 35.48 | 36.32 | 00:00:00 | | 2006-09-26 | 3,957,400 | 36.51 | 37.17 | 36.44 | 37.08 | 00:00:00 | | 2006-09-27 | 5,897,200 | 35.97 | 37.08 | 35.33 | 36.78 | 00:00:00 | | 2006-09-28 | 2,472,500 | 36.77 | 37.40 | 36.77 | 37.29 | 00:00:00 | | 2006-09-29 | 2,281,900 | 37.31 | 37.48 | 36.73 | 36.85 | 00:00:00 | | 2006-10-02 | 2,288,300 | 36.96 | 37.39 | 36.51 | 36.67 | 00:00:00 | | 2006-10-03 | 1,789,900 | 36.92 | 36.97 | 36.49 | 36.94 | 00:00:00 | | 2006-10-04 | 2,746,600 | 36.70 | 37.50 | 36.70 | 37.32 | 00:00:00 | | 2006-10-05 | 3,296,900 | 37.41 | 38.06 | 37.11 | 38.04 | 00:00:00 | | 2006-10-06 | 2,586,500 | 38.04 | 38.37 | 37.80 | 38.21 | 00:00:00 | | 2006-10-09 | 1,943,500 | 38.21 | 38.40 | 38.06 | 38.30 | 00:00:00 | | 2006-10-10 | 2,323,900 | 38.23 | 38.46 | 38.10 | 38.46 | 00:00:00 | | 2006-10-11 | 2,358,800 | 38.40 | 38.84 | 38.22 | 38.76 | 00:00:00 | | 2006-10-12 | 2,083,700 | 38.86 | 38.93 | 38.28 | 38.86 | 00:00:00 | | 2006-10-13 | 1,257,100 | 38.65 | 38.93 | 38.33 | 38.67 | 00:00:00 | | 2006-10-16 | 1,590,500 | 38.79 | 39.21 | 38.63 | 38.96 | 00:00:00 | | 2006-10-17 | 1,067,100 | 38.71 | 38.95 | 38.51 | 38.77 | 00:00:00 | | 2006-10-18 | 1,575,100 | 39.02 | 39.20 | 38.44 | 38.92 | 00:00:00 | | 2006-10-19 | 1,146,500 | 38.56 | 39.05 | 38.41 | 38.70 | 00:00:00 | | 2006-10-20 | 1,530,700 | 38.85 | 38.85 | 38.24 | 38.50 | 00:00:00 | | 2006-10-23 | 4,631,500 | 39.03 | 40.34 | 38.82 | 39.80 | 00:00:00 | | 2006-10-24 | 2,630,100 | 39.69 | 39.97 | 39.37 | 39.65 | 00:00:00 | | 2006-10-25 | 1,057,300 | 39.41 | 39.69 | 39.13 | 39.54 | 00:00:00 | | 2006-10-26 | 1,838,200 | 39.55 | 39.92 | 39.36 | 39.67 | 00:00:00 | | 2006-10-27 | 1,424,300 | 39.58 | 39.75 | 39.35 | 39.45 | 00:00:00 | | 2006-10-30 | 2,019,600 | 39.50 | 39.81 | 39.20 | 39.81 | 00:00:00 | | 2006-10-31 | 1,836,400 | 39.54 | 39.95 | 39.00 | 39.48 | 00:00:00 | | 2006-11-01 | 1,374,000 | 39.64 | 39.64 | 38.90 | 39.08 | 00:00:00 | | 2006-11-02 | 1,753,700 | 39.01 | 39.14 | 38.50 | 38.70 | 00:00:00 | | 2006-11-03 | 1,717,600 | 38.73 | 38.76 | 38.23 | 38.50 | 00:00:00 | | 2006-11-06 | 1,156,100 | 38.69 | 39.40 | 38.56 | 38.94 | 00:00:00 | | 2006-11-07 | 1,490,400 | 38.76 | 39.67 | 38.71 | 39.10 | 00:00:00 | | 2006-11-08 | 1,310,000 | 39.36 | 39.48 | 38.97 | 39.31 | 00:00:00 | | 2006-11-09 | 1,509,200 | 39.25 | 39.31 | 38.31 | 38.55 | 00:00:00 | | 2006-11-10 | 2,022,600 | 38.47 | 38.77 | 38.37 | 38.60 | 00:00:00 | | 2006-11-13 | 1,631,500 | 38.66 | 38.66 | 38.25 | 38.61 | 00:00:00 | | 2006-11-14 | 1,971,700 | 38.40 | 39.06 | 38.32 | 38.99 | 00:00:00 | | 2006-11-15 | 2,330,900 | 39.05 | 39.87 | 38.91 | 39.74 | 00:00:00 | | 2006-11-16 | 1,670,600 | 40.05 | 40.25 | 39.73 | 40.11 | 00:00:00 | | 2006-11-17 | 1,876,200 | 40.11 | 40.52 | 40.00 | 40.46 | 00:00:00 | | 2006-11-20 | 2,258,300 | 40.26 | 40.57 | 39.95 | 40.40 | 00:00:00 | | 2006-11-21 | 2,406,800 | 40.18 | 40.26 | 39.63 | 39.86 | 00:00:00 | | 2006-11-22 | 878,400 | 39.65 | 39.95 | 39.53 | 39.85 | 00:00:00 | | 2006-11-24 | 514,900 | 39.78 | 39.91 | 39.55 | 39.63 | 00:00:00 | | 2006-11-27 | 1,517,200 | 39.40 | 39.55 | 38.92 | 39.21 | 00:00:00 | | 2006-11-28 | 1,677,700 | 39.19 | 39.45 | 39.02 | 39.36 | 00:00:00 | | 2006-11-29 | 2,083,200 | 39.30 | 39.43 | 38.99 | 39.37 | 00:00:00 | | 2006-11-30 | 1,476,100 | 39.50 | 39.64 | 39.22 | 39.41 | 00:00:00 | | 2006-12-01 | 1,617,800 | 39.48 | 39.48 | 38.72 | 39.24 | 00:00:00 | | 2006-12-04 | 1,652,900 | 39.38 | 40.03 | 39.26 | 39.68 | 00:00:00 | | 2006-12-05 | 1,219,000 | 39.76 | 39.76 | 39.30 | 39.62 | 00:00:00 | | 2006-12-06 | 1,670,300 | 39.63 | 39.84 | 39.10 | 39.39 | 00:00:00 | | 2006-12-07 | 1,462,900 | 39.42 | 39.51 | 39.02 | 39.11 | 00:00:00 | | 2006-12-08 | 1,525,500 | 39.07 | 39.57 | 38.81 | 39.18 | 00:00:00 | | 2006-12-11 | 1,135,800 | 38.93 | 39.50 | 38.90 | 39.26 | 00:00:00 | | 2006-12-12 | 1,986,800 | 39.34 | 39.42 | 38.66 | 39.00 | 00:00:00 | | 2006-12-13 | 1,764,600 | 39.34 | 39.34 | 38.66 | 39.05 | 00:00:00 | | 2006-12-14 | 2,907,100 | 39.18 | 40.05 | 38.99 | 39.95 | 00:00:00 | | 2006-12-15 | 4,661,300 | 40.07 | 41.12 | 39.95 | 40.76 | 00:00:00 | | 2006-12-18 | 2,546,700 | 40.78 | 41.21 | 40.27 | 40.38 | 00:00:00 | | 2006-12-19 | 2,559,900 | 40.16 | 41.04 | 40.14 | 40.86 | 00:00:00 | | 2006-12-20 | 2,715,500 | 39.95 | 40.59 | 39.27 | 39.92 | 00:00:00 | | 2006-12-21 | 2,713,500 | 40.42 | 40.88 | 39.76 | 40.41 | 00:00:00 | | 2006-12-22 | 2,130,100 | 40.51 | 40.51 | 39.88 | 39.88 | 00:00:00 | | 2006-12-26 | 1,222,000 | 39.83 | 39.85 | 39.50 | 39.81 | 00:00:00 | | 2006-12-27 | 1,179,800 | 40.10 | 40.27 | 39.80 | 39.91 | 00:00:00 | | 2006-12-28 | 941,400 | 40.00 | 40.14 | 39.63 | 39.79 | 00:00:00 | | 2006-12-29 | 982,100 | 39.51 | 40.00 | 39.41 | 39.54 | 00:00:00 | | 2007-01-03 | 2,674,200 | 39.69 | 39.98 | 38.79 | 39.31 | 00:00:00 | | 2007-01-04 | 2,667,500 | 39.42 | 40.19 | 39.03 | 40.01 | 00:00:00 | | 2007-01-05 | 1,764,800 | 40.19 | 40.20 | 39.78 | 40.03 | 00:00:00 | | 2007-01-08 | 1,645,600 | 40.23 | 40.36 | 39.68 | 40.10 | 00:00:00 | | 2007-01-09 | 1,550,500 | 40.04 | 40.65 | 39.99 | 40.19 | 00:00:00 | | 2007-01-10 | 1,492,000 | 39.90 | 40.35 | 39.74 | 40.31 | 00:00:00 | | 2007-01-11 | 2,463,300 | 40.55 | 40.89 | 40.37 | 40.72 | 00:00:00 | | 2007-01-12 | 1,211,500 | 40.48 | 41.00 | 40.48 | 40.67 | 00:00:00 | | 2007-01-16 | 1,919,100 | 40.70 | 40.99 | 40.29 | 40.69 | 00:00:00 | | 2007-01-17 | 2,153,300 | 40.74 | 40.95 | 40.49 | 40.80 | 00:00:00 | | 2007-01-18 | 1,822,800 | 41.00 | 41.00 | 40.39 | 40.42 | 00:00:00 | | 2007-01-19 | 2,001,400 | 40.17 | 40.45 | 39.96 | 40.11 | 00:00:00 | | 2007-01-22 | 3,015,700 | 39.93 | 40.17 | 39.37 | 39.60 | 00:00:00 | | 2007-01-23 | 1,874,100 | 39.60 | 39.93 | 39.51 | 39.64 | 00:00:00 | | 2007-01-24 | 2,898,500 | 39.84 | 40.64 | 39.68 | 40.60 | 00:00:00 | | 2007-01-25 | 2,644,000 | 40.28 | 40.46 | 39.40 | 39.70 | 00:00:00 | | 2007-01-26 | 2,408,900 | 39.68 | 40.09 | 39.47 | 39.77 | 00:00:00 | | 2007-01-29 | 2,537,400 | 39.84 | 40.34 | 39.69 | 40.00 | 00:00:00 | | 2007-01-30 | 1,932,900 | 39.89 | 40.05 | 39.49 | 39.70 | 00:00:00 | | 2007-01-31 | 2,265,700 | 39.61 | 40.31 | 39.49 | 40.01 | 00:00:00 | | 2007-02-01 | 2,360,300 | 40.03 | 40.55 | 40.03 | 40.32 | 00:00:00 | | 2007-02-02 | 1,253,600 | 40.25 | 40.61 | 40.25 | 40.44 | 00:00:00 | | 2007-02-05 | 2,592,800 | 40.36 | 40.75 | 40.22 | 40.50 | 00:00:00 | | 2007-02-06 | 2,194,800 | 40.75 | 40.77 | 40.05 | 40.40 | 00:00:00 | | 2007-02-07 | 2,551,700 | 40.54 | 40.79 | 40.36 | 40.63 | 00:00:00 | | 2007-02-08 | 1,535,800 | 40.51 | 40.94 | 40.51 | 40.67 | 00:00:00 | | 2007-02-09 | 2,427,900 | 40.90 | 40.94 | 40.13 | 40.34 | 00:00:00 | | 2007-02-12 | 1,938,100 | 40.52 | 40.64 | 40.32 | 40.50 | 00:00:00 | | 2007-02-13 | 2,986,000 | 40.71 | 41.15 | 40.35 | 40.87 | 00:00:00 | | 2007-02-14 | 3,747,000 | 40.99 | 41.93 | 40.89 | 41.77 | 00:00:00 | | 2007-02-15 | 1,926,700 | 41.61 | 41.89 | 41.48 | 41.65 | 00:00:00 | | 2007-02-16 | 1,628,000 | 41.74 | 41.76 | 41.32 | 41.58 | 00:00:00 | | 2007-02-20 | 2,115,400 | 41.18 | 41.76 | 41.03 | 41.60 | 00:00:00 | | 2007-02-21 | 1,700,500 | 41.60 | 41.70 | 41.07 | 41.63 | 00:00:00 | | 2007-02-22 | 1,910,400 | 41.57 | 41.80 | 41.17 | 41.79 | 00:00:00 | | 2007-02-23 | 3,891,300 | 41.92 | 42.43 | 41.73 | 42.38 | 00:00:00 | | 2007-02-26 | 3,132,100 | 42.45 | 42.50 | 41.96 | 42.29 | 00:00:00 | | 2007-02-27 | 4,546,400 | 41.93 | 42.28 | 40.89 | 41.32 | 00:00:00 | | 2007-02-28 | 4,769,400 | 40.64 | 41.65 | 40.52 | 40.63 | 00:00:00 | | 2007-03-01 | 6,336,400 | 39.73 | 40.14 | 39.10 | 40.01 | 00:00:00 | | 2007-03-02 | 2,735,100 | 39.64 | 39.70 | 39.13 | 39.16 | 00:00:00 | | 2007-03-05 | 4,299,800 | 39.15 | 39.87 | 38.93 | 39.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
