|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 4,299,800 | 39.15 | 39.87 | 38.93 | 39.50 | 00:00:00 | | 2007-03-06 | 2,816,700 | 39.42 | 40.08 | 39.33 | 39.84 | 00:00:00 | | 2007-03-07 | 3,196,800 | 39.33 | 40.01 | 39.33 | 39.87 | 00:00:00 | | 2007-03-08 | 2,364,200 | 40.17 | 40.20 | 39.75 | 39.84 | 00:00:00 | | 2007-03-09 | 2,252,600 | 40.26 | 40.26 | 39.40 | 39.48 | 00:00:00 | | 2007-03-12 | 1,711,800 | 39.59 | 39.89 | 39.46 | 39.79 | 00:00:00 | | 2007-03-13 | 4,093,400 | 39.54 | 39.56 | 38.69 | 38.99 | 00:00:00 | | 2007-03-14 | 3,470,100 | 38.93 | 39.59 | 38.79 | 39.58 | 00:00:00 | | 2007-03-15 | 3,307,200 | 39.68 | 40.11 | 39.20 | 40.06 | 00:00:00 | | 2007-03-16 | 3,006,000 | 39.84 | 40.11 | 39.51 | 39.73 | 00:00:00 | | 2007-03-19 | 1,614,900 | 39.74 | 40.19 | 39.70 | 39.91 | 00:00:00 | | 2007-03-20 | 2,555,000 | 39.87 | 40.18 | 39.79 | 39.96 | 00:00:00 | | 2007-03-21 | 2,628,900 | 40.12 | 40.90 | 39.85 | 40.90 | 00:00:00 | | 2007-03-22 | 1,426,300 | 41.00 | 41.10 | 40.70 | 40.87 | 00:00:00 | | 2007-03-23 | 1,467,300 | 40.74 | 41.01 | 40.66 | 40.73 | 00:00:00 | | 2007-03-26 | 1,956,800 | 40.66 | 40.80 | 40.26 | 40.65 | 00:00:00 | | 2007-03-27 | 3,404,200 | 40.46 | 40.53 | 39.69 | 39.70 | 00:00:00 | | 2007-03-28 | 5,419,800 | 39.61 | 39.87 | 38.84 | 39.20 | 00:00:00 | | 2007-03-29 | 6,777,400 | 38.87 | 39.30 | 38.36 | 38.43 | 00:00:00 | | 2007-03-30 | 7,925,600 | 38.25 | 38.57 | 37.57 | 37.87 | 00:00:00 | | 2007-04-02 | 4,614,400 | 38.19 | 38.34 | 37.40 | 37.50 | 00:00:00 | | 2007-04-03 | 8,067,500 | 37.73 | 37.82 | 37.42 | 37.63 | 00:00:00 | | 2007-04-04 | 4,990,600 | 37.63 | 37.92 | 37.50 | 37.91 | 00:00:00 | | 2007-04-05 | 2,824,900 | 38.00 | 38.08 | 37.78 | 37.89 | 00:00:00 | | 2007-04-09 | 3,673,500 | 37.90 | 37.94 | 37.58 | 37.66 | 00:00:00 | | 2007-04-10 | 1,972,500 | 37.57 | 37.88 | 37.55 | 37.73 | 00:00:00 | | 2007-04-11 | 4,311,500 | 37.65 | 37.70 | 36.74 | 36.92 | 00:00:00 | | 2007-04-12 | 2,884,100 | 36.93 | 37.16 | 36.74 | 36.89 | 00:00:00 | | 2007-04-13 | 3,912,400 | 36.85 | 36.88 | 36.48 | 36.75 | 00:00:00 | | 2007-04-16 | 2,460,000 | 36.99 | 37.32 | 36.76 | 37.27 | 00:00:00 | | 2007-04-17 | 2,231,400 | 37.18 | 37.61 | 37.17 | 37.27 | 00:00:00 | | 2007-04-18 | 2,897,000 | 37.20 | 37.40 | 36.75 | 36.83 | 00:00:00 | | 2007-04-19 | 4,036,700 | 36.67 | 36.70 | 36.17 | 36.25 | 00:00:00 | | 2007-04-20 | 4,569,900 | 36.46 | 37.14 | 36.26 | 37.05 | 00:00:00 | | 2007-04-23 | 1,932,900 | 37.11 | 37.19 | 36.89 | 37.00 | 00:00:00 | | 2007-04-24 | 5,005,300 | 37.11 | 37.11 | 36.56 | 36.88 | 00:00:00 | | 2007-04-25 | 3,097,000 | 36.86 | 37.10 | 36.75 | 37.05 | 00:00:00 | | 2007-04-26 | 5,610,400 | 36.92 | 36.92 | 36.29 | 36.37 | 00:00:00 | | 2007-04-27 | 5,152,400 | 36.33 | 37.54 | 36.08 | 37.54 | 00:00:00 | | 2007-04-30 | 4,526,200 | 37.54 | 37.59 | 37.01 | 37.10 | 00:00:00 | | 2007-05-01 | 4,180,400 | 37.02 | 37.57 | 37.01 | 37.55 | 00:00:00 | | 2007-05-02 | 2,966,900 | 37.56 | 37.85 | 37.46 | 37.76 | 00:00:00 | | 2007-05-03 | 3,102,600 | 37.95 | 37.98 | 37.55 | 37.91 | 00:00:00 | | 2007-05-04 | 4,480,700 | 38.09 | 38.09 | 37.59 | 37.80 | 00:00:00 | | 2007-05-07 | 2,895,100 | 37.81 | 38.33 | 37.76 | 38.10 | 00:00:00 | | 2007-05-08 | 3,846,500 | 38.00 | 38.12 | 37.82 | 38.02 | 00:00:00 | | 2007-05-09 | 3,570,900 | 37.91 | 38.71 | 37.85 | 38.58 | 00:00:00 | | 2007-05-10 | 4,186,300 | 38.49 | 38.80 | 38.33 | 38.44 | 00:00:00 | | 2007-05-11 | 4,294,400 | 38.85 | 39.05 | 38.39 | 39.04 | 00:00:00 | | 2007-05-14 | 2,597,500 | 38.94 | 39.00 | 38.40 | 38.64 | 00:00:00 | | 2007-05-15 | 3,496,900 | 38.74 | 38.82 | 38.06 | 38.10 | 00:00:00 | | 2007-05-16 | 6,154,800 | 39.05 | 39.71 | 38.72 | 38.90 | 00:00:00 | | 2007-05-17 | 2,853,400 | 39.15 | 39.15 | 38.56 | 38.82 | 00:00:00 | | 2007-05-18 | 3,167,000 | 38.98 | 39.39 | 38.69 | 39.36 | 00:00:00 | | 2007-05-21 | 4,692,100 | 39.26 | 40.05 | 39.22 | 39.98 | 00:00:00 | | 2007-05-22 | 4,287,400 | 39.83 | 40.21 | 39.49 | 40.09 | 00:00:00 | | 2007-05-23 | 3,643,400 | 40.09 | 40.47 | 39.95 | 40.22 | 00:00:00 | | 2007-05-24 | 2,993,300 | 40.30 | 40.50 | 39.81 | 39.89 | 00:00:00 | | 2007-05-25 | 2,022,000 | 39.89 | 40.24 | 39.65 | 40.07 | 00:00:00 | | 2007-05-29 | 2,441,000 | 39.99 | 40.32 | 39.70 | 40.03 | 00:00:00 | | 2007-05-30 | 5,707,600 | 39.94 | 40.08 | 39.08 | 39.84 | 00:00:00 | | 2007-05-31 | 3,441,000 | 39.85 | 40.42 | 39.79 | 40.40 | 00:00:00 | | 2007-06-01 | 2,327,400 | 40.63 | 40.84 | 40.49 | 40.60 | 00:00:00 | | 2007-06-04 | 2,066,000 | 40.28 | 40.49 | 40.14 | 40.27 | 00:00:00 | | 2007-06-05 | 4,104,100 | 40.12 | 40.28 | 39.66 | 40.23 | 00:00:00 | | 2007-06-06 | 2,384,700 | 40.23 | 40.23 | 39.79 | 39.85 | 00:00:00 | | 2007-06-07 | 3,125,800 | 39.65 | 39.68 | 39.12 | 39.26 | 00:00:00 | | 2007-06-08 | 2,169,300 | 39.00 | 39.73 | 38.69 | 39.69 | 00:00:00 | | 2007-06-11 | 1,892,700 | 39.69 | 40.18 | 39.49 | 39.88 | 00:00:00 | | 2007-06-12 | 3,417,200 | 39.67 | 39.77 | 39.21 | 39.55 | 00:00:00 | | 2007-06-13 | 2,568,600 | 39.58 | 40.36 | 39.50 | 40.33 | 00:00:00 | | 2007-06-14 | 2,797,600 | 40.30 | 40.45 | 39.97 | 40.24 | 00:00:00 | | 2007-06-15 | 4,291,700 | 40.57 | 40.73 | 40.20 | 40.37 | 00:00:00 | | 2007-06-18 | 2,094,100 | 40.30 | 40.58 | 40.05 | 40.11 | 00:00:00 | | 2007-06-19 | 2,354,800 | 40.00 | 40.32 | 39.78 | 40.27 | 00:00:00 | | 2007-06-20 | 1,852,100 | 40.35 | 40.55 | 39.99 | 40.21 | 00:00:00 | | 2007-06-21 | 2,417,500 | 40.18 | 40.42 | 39.91 | 40.20 | 00:00:00 | | 2007-06-22 | 2,388,400 | 40.13 | 40.25 | 39.63 | 39.69 | 00:00:00 | | 2007-06-25 | 2,759,100 | 39.88 | 40.09 | 39.26 | 39.42 | 00:00:00 | | 2007-06-26 | 3,324,100 | 39.59 | 39.80 | 39.22 | 39.78 | 00:00:00 | | 2007-06-27 | 2,707,600 | 39.22 | 40.29 | 39.22 | 40.23 | 00:00:00 | | 2007-06-28 | 4,336,400 | 39.50 | 39.92 | 39.09 | 39.28 | 00:00:00 | | 2007-06-29 | 3,658,100 | 39.28 | 39.34 | 38.90 | 39.12 | 00:00:00 | | 2007-07-02 | 2,233,900 | 39.42 | 39.55 | 38.93 | 39.37 | 00:00:00 | | 2007-07-03 | 1,691,800 | 39.36 | 39.50 | 38.79 | 38.97 | 00:00:00 | | 2007-07-05 | 2,307,500 | 39.01 | 39.20 | 38.82 | 39.15 | 00:00:00 | | 2007-07-06 | 1,689,200 | 39.26 | 39.60 | 39.01 | 39.37 | 00:00:00 | | 2007-07-09 | 3,362,200 | 39.26 | 39.66 | 39.00 | 39.65 | 00:00:00 | | 2007-07-10 | 5,030,800 | 39.50 | 40.46 | 39.45 | 40.27 | 00:00:00 | | 2007-07-11 | 5,247,100 | 40.18 | 41.00 | 40.12 | 40.98 | 00:00:00 | | 2007-07-12 | 3,437,100 | 40.77 | 41.44 | 40.69 | 41.44 | 00:00:00 | | 2007-07-13 | 9,261,600 | 42.83 | 43.74 | 42.06 | 43.44 | 00:00:00 | | 2007-07-16 | 4,711,800 | 43.08 | 44.14 | 42.50 | 43.94 | 00:00:00 | | 2007-07-17 | 4,562,100 | 43.80 | 44.06 | 43.67 | 43.91 | 00:00:00 | | 2007-07-18 | 3,059,000 | 43.89 | 44.00 | 42.75 | 43.48 | 00:00:00 | | 2007-07-19 | 2,573,600 | 43.40 | 43.49 | 43.04 | 43.38 | 00:00:00 | | 2007-07-20 | 4,605,100 | 43.49 | 43.50 | 42.59 | 42.67 | 00:00:00 | | 2007-07-23 | 3,164,000 | 42.99 | 43.37 | 42.78 | 43.01 | 00:00:00 | | 2007-07-24 | 3,493,300 | 43.08 | 43.35 | 42.38 | 42.51 | 00:00:00 | | 2007-07-25 | 4,085,300 | 42.26 | 42.96 | 42.18 | 42.76 | 00:00:00 | | 2007-07-26 | 5,139,300 | 42.38 | 42.50 | 41.58 | 42.26 | 00:00:00 | | 2007-07-27 | 4,736,400 | 42.59 | 42.62 | 41.61 | 41.61 | 00:00:00 | | 2007-07-30 | 3,457,400 | 41.50 | 42.09 | 41.17 | 41.93 | 00:00:00 | | 2007-07-31 | 3,453,000 | 42.21 | 42.36 | 41.38 | 41.38 | 00:00:00 | | 2007-08-01 | 4,502,300 | 41.38 | 41.89 | 41.00 | 41.69 | 00:00:00 | | 2007-08-02 | 2,637,500 | 41.96 | 42.24 | 41.40 | 42.14 | 00:00:00 | | 2007-08-03 | 5,943,300 | 42.23 | 43.26 | 41.88 | 42.54 | 00:00:00 | | 2007-08-06 | 7,023,900 | 42.61 | 44.95 | 42.54 | 44.87 | 00:00:00 | | 2007-08-07 | 6,076,100 | 44.73 | 45.74 | 44.33 | 45.35 | 00:00:00 | | 2007-08-08 | 5,718,300 | 45.13 | 46.50 | 45.13 | 46.31 | 00:00:00 | | 2007-08-09 | 6,283,100 | 45.56 | 47.14 | 45.50 | 45.65 | 00:00:00 | | 2007-08-10 | 5,798,400 | 45.35 | 46.11 | 44.78 | 45.27 | 00:00:00 | | 2007-08-13 | 4,741,300 | 45.15 | 45.41 | 44.15 | 44.54 | 00:00:00 | | 2007-08-14 | 3,629,400 | 44.91 | 45.06 | 44.37 | 44.44 | 00:00:00 | | 2007-08-15 | 4,450,500 | 44.48 | 44.92 | 43.82 | 44.00 | 00:00:00 | | 2007-08-16 | 4,298,600 | 43.82 | 45.00 | 43.07 | 44.37 | 00:00:00 | | 2007-08-17 | 4,018,000 | 44.55 | 45.00 | 43.61 | 44.89 | 00:00:00 | | 2007-08-20 | 2,767,400 | 44.89 | 45.00 | 43.95 | 44.30 | 00:00:00 | | 2007-08-21 | 2,952,900 | 44.11 | 45.06 | 44.11 | 44.39 | 00:00:00 | | 2007-08-22 | 4,002,100 | 44.43 | 44.91 | 43.77 | 43.97 | 00:00:00 | | 2007-08-23 | 2,630,600 | 44.01 | 44.12 | 43.47 | 43.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
