|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 3,618,200 | 34.01 | 35.29 | 34.00 | 34.17 | 00:00:00 | | 2008-02-15 | 2,200,800 | 33.93 | 34.18 | 33.52 | 33.67 | 00:00:00 | | 2008-02-19 | 2,204,700 | 34.59 | 34.64 | 33.51 | 33.65 | 00:00:00 | | 2008-02-20 | 2,588,000 | 33.50 | 34.24 | 33.49 | 34.20 | 00:00:00 | | 2008-02-21 | 2,759,200 | 33.69 | 34.42 | 33.69 | 33.89 | 00:00:00 | | 2008-02-22 | 4,919,600 | 34.27 | 34.27 | 32.64 | 33.03 | 00:00:00 | | 2008-02-25 | 5,139,200 | 33.24 | 33.35 | 32.68 | 33.30 | 00:00:00 | | 2008-02-26 | 4,547,300 | 32.58 | 33.04 | 32.14 | 32.83 | 00:00:00 | | 2008-02-27 | 2,295,400 | 32.72 | 32.98 | 32.57 | 32.73 | 00:00:00 | | 2008-02-28 | 2,374,200 | 32.60 | 32.72 | 32.14 | 32.15 | 00:00:00 | | 2008-02-29 | 5,514,200 | 31.85 | 32.00 | 31.35 | 31.46 | 00:00:00 | | 2008-03-03 | 4,130,800 | 31.85 | 31.85 | 31.09 | 31.30 | 00:00:00 | | 2008-03-04 | 4,021,000 | 31.16 | 31.97 | 31.10 | 31.93 | 00:00:00 | | 2008-03-05 | 3,103,300 | 31.87 | 32.26 | 31.45 | 31.85 | 00:00:00 | | 2008-03-06 | 3,381,800 | 31.77 | 31.92 | 30.94 | 30.96 | 00:00:00 | | 2008-03-07 | 3,955,400 | 30.84 | 31.13 | 30.22 | 30.50 | 00:00:00 | | 2008-03-10 | 3,824,100 | 30.50 | 30.97 | 30.09 | 30.48 | 00:00:00 | | 2008-03-11 | 3,559,300 | 30.93 | 31.63 | 30.58 | 31.63 | 00:00:00 | | 2008-03-12 | 3,237,100 | 31.81 | 32.14 | 31.58 | 31.66 | 00:00:00 | | 2008-03-13 | 3,368,700 | 31.41 | 31.86 | 31.00 | 31.51 | 00:00:00 | | 2008-03-14 | 4,041,000 | 31.51 | 31.78 | 30.55 | 31.10 | 00:00:00 | | 2008-03-17 | 4,537,600 | 31.32 | 31.37 | 30.52 | 31.01 | 00:00:00 | | 2008-03-18 | 3,392,300 | 31.53 | 32.09 | 31.15 | 32.07 | 00:00:00 | | 2008-03-19 | 4,902,400 | 32.40 | 32.61 | 31.85 | 31.85 | 00:00:00 | | 2008-03-20 | 5,723,800 | 32.03 | 33.00 | 31.75 | 32.99 | 00:00:00 | | 2008-03-24 | 3,565,300 | 33.18 | 34.20 | 32.92 | 33.96 | 00:00:00 | | 2008-03-25 | 4,507,800 | 34.02 | 34.16 | 33.22 | 33.29 | 00:00:00 | | 2008-03-26 | 3,728,500 | 33.03 | 33.63 | 32.80 | 32.88 | 00:00:00 | | 2008-03-27 | 5,805,200 | 32.10 | 34.17 | 32.03 | 33.35 | 00:00:00 | | 2008-03-28 | 3,921,400 | 33.69 | 33.96 | 33.21 | 33.45 | 00:00:00 | | 2008-03-31 | 3,846,300 | 33.94 | 34.46 | 33.71 | 34.26 | 00:00:00 | | 2008-04-01 | 5,507,700 | 34.47 | 35.65 | 34.38 | 35.65 | 00:00:00 | | 2008-04-02 | 3,980,800 | 35.58 | 35.98 | 35.20 | 35.84 | 00:00:00 | | 2008-04-03 | 4,484,000 | 35.50 | 35.79 | 35.04 | 35.77 | 00:00:00 | | 2008-04-04 | 4,509,600 | 35.91 | 36.50 | 35.40 | 36.39 | 00:00:00 | | 2008-04-07 | 3,805,900 | 36.55 | 36.60 | 35.91 | 35.98 | 00:00:00 | | 2008-04-08 | 4,540,200 | 36.30 | 36.30 | 35.62 | 35.81 | 00:00:00 | | 2008-04-09 | 4,852,100 | 35.82 | 35.89 | 35.14 | 35.29 | 00:00:00 | | 2008-04-10 | 3,373,500 | 35.07 | 35.97 | 34.99 | 35.85 | 00:00:00 | | 2008-04-11 | 3,844,600 | 36.05 | 36.05 | 35.42 | 35.55 | 00:00:00 | | 2008-04-14 | 1,796,900 | 35.71 | 35.72 | 35.32 | 35.45 | 00:00:00 | | 2008-04-15 | 2,204,500 | 35.56 | 35.69 | 35.16 | 35.64 | 00:00:00 | | 2008-04-16 | 2,404,500 | 35.82 | 36.60 | 35.65 | 36.41 | 00:00:00 | | 2008-04-17 | 1,810,400 | 36.57 | 36.70 | 36.13 | 36.46 | 00:00:00 | | 2008-04-18 | 3,720,900 | 37.15 | 37.15 | 36.58 | 36.75 | 00:00:00 | | 2008-04-21 | 1,949,100 | 36.24 | 36.60 | 36.23 | 36.47 | 00:00:00 | | 2008-04-22 | 2,325,100 | 36.27 | 36.47 | 35.72 | 36.18 | 00:00:00 | | 2008-04-23 | 2,628,600 | 36.55 | 36.56 | 35.87 | 36.27 | 00:00:00 | | 2008-04-24 | 2,599,100 | 36.35 | 36.71 | 36.06 | 36.45 | 00:00:00 | | 2008-04-25 | 1,870,600 | 36.43 | 36.58 | 35.87 | 36.50 | 00:00:00 | | 2008-04-28 | 1,605,300 | 36.50 | 36.61 | 36.20 | 36.29 | 00:00:00 | | 2008-04-29 | 1,873,400 | 36.19 | 36.29 | 35.83 | 36.05 | 00:00:00 | | 2008-04-30 | 3,667,400 | 36.19 | 36.96 | 36.06 | 36.37 | 00:00:00 | | 2008-05-01 | 3,018,500 | 36.18 | 37.30 | 35.90 | 37.21 | 00:00:00 | | 2008-05-02 | 2,504,600 | 37.35 | 37.47 | 36.75 | 37.11 | 00:00:00 | | 2008-05-05 | 1,547,400 | 36.94 | 37.16 | 36.43 | 36.52 | 00:00:00 | | 2008-05-06 | 4,735,700 | 36.30 | 36.79 | 36.17 | 36.45 | 00:00:00 | | 2008-05-07 | 2,881,700 | 36.42 | 36.55 | 35.69 | 35.77 | 00:00:00 | | 2008-05-08 | 3,032,000 | 35.95 | 36.38 | 35.79 | 36.30 | 00:00:00 | | 2008-05-09 | 1,692,000 | 35.91 | 36.14 | 35.71 | 35.95 | 00:00:00 | | 2008-05-12 | 1,876,000 | 36.14 | 36.65 | 35.76 | 36.60 | 00:00:00 | | 2008-05-13 | 2,594,200 | 36.60 | 36.65 | 35.95 | 36.32 | 00:00:00 | | 2008-05-14 | 1,548,400 | 36.20 | 36.70 | 36.18 | 36.37 | 00:00:00 | | 2008-05-15 | 1,939,800 | 36.23 | 36.93 | 36.15 | 36.84 | 00:00:00 | | 2008-05-16 | 2,346,400 | 37.00 | 37.00 | 36.17 | 36.54 | 00:00:00 | | 2008-05-19 | 2,199,300 | 36.53 | 36.60 | 36.08 | 36.27 | 00:00:00 | | 2008-05-20 | 1,667,300 | 36.19 | 36.70 | 36.00 | 36.18 | 00:00:00 | | 2008-05-21 | 3,313,300 | 36.48 | 36.76 | 36.07 | 36.16 | 00:00:00 | | 2008-05-22 | 6,082,700 | 36.03 | 36.26 | 34.76 | 34.87 | 00:00:00 | | 2008-05-23 | 5,487,900 | 34.72 | 34.94 | 33.93 | 34.11 | 00:00:00 | | 2008-05-27 | 3,121,700 | 34.50 | 34.69 | 34.10 | 34.61 | 00:00:00 | | 2008-05-28 | 2,458,600 | 34.78 | 34.93 | 34.25 | 34.45 | 00:00:00 | | 2008-05-29 | 2,859,700 | 34.62 | 35.36 | 34.43 | 35.01 | 00:00:00 | | 2008-05-30 | 3,464,700 | 35.01 | 35.19 | 34.47 | 34.55 | 00:00:00 | | 2008-06-02 | 4,220,000 | 34.30 | 34.36 | 33.58 | 33.79 | 00:00:00 | | 2008-06-03 | 4,356,900 | 33.98 | 34.35 | 33.52 | 33.63 | 00:00:00 | | 2008-06-04 | 4,461,000 | 33.58 | 34.12 | 33.36 | 33.61 | 00:00:00 | | 2008-06-05 | 4,411,400 | 33.63 | 34.09 | 33.44 | 34.00 | 00:00:00 | | 2008-06-06 | 6,950,200 | 33.75 | 33.90 | 32.80 | 33.17 | 00:00:00 | | 2008-06-09 | 5,396,300 | 33.17 | 33.51 | 32.65 | 33.34 | 00:00:00 | | 2008-06-10 | 4,135,600 | 33.45 | 33.87 | 33.10 | 33.28 | 00:00:00 | | 2008-06-11 | 5,230,900 | 33.16 | 33.42 | 32.41 | 32.52 | 00:00:00 | | 2008-06-12 | 4,332,600 | 32.96 | 33.44 | 32.60 | 32.87 | 00:00:00 | | 2008-06-13 | 2,669,700 | 33.26 | 33.66 | 33.00 | 33.65 | 00:00:00 | | 2008-06-16 | 2,633,700 | 33.74 | 33.91 | 32.90 | 33.67 | 00:00:00 | | 2008-06-17 | 2,388,000 | 33.68 | 33.74 | 33.00 | 33.04 | 00:00:00 | | 2008-06-18 | 2,990,500 | 32.91 | 32.95 | 32.46 | 32.60 | 00:00:00 | | 2008-06-19 | 2,659,400 | 32.48 | 33.40 | 32.36 | 33.26 | 00:00:00 | | 2008-06-20 | 4,589,600 | 32.80 | 33.18 | 32.22 | 32.39 | 00:00:00 | | 2008-06-23 | 4,272,800 | 32.66 | 32.71 | 31.94 | 32.00 | 00:00:00 | | 2008-06-24 | 5,245,000 | 31.65 | 31.96 | 31.40 | 31.60 | 00:00:00 | | 2008-06-25 | 3,792,200 | 31.50 | 32.52 | 31.37 | 32.09 | 00:00:00 | | 2008-06-26 | 6,630,800 | 31.62 | 32.55 | 31.61 | 32.04 | 00:00:00 | | 2008-06-27 | 7,237,800 | 31.92 | 32.18 | 31.18 | 31.58 | 00:00:00 | | 2008-06-30 | 3,833,600 | 31.43 | 31.90 | 31.28 | 31.28 | 00:00:00 | | 2008-07-01 | 4,260,000 | 31.02 | 31.91 | 30.98 | 31.75 | 00:00:00 | | 2008-07-02 | 5,061,600 | 32.08 | 32.15 | 30.80 | 30.84 | 00:00:00 | | 2008-07-03 | 2,590,300 | 31.09 | 31.47 | 31.01 | 31.04 | 00:00:00 | | 2008-07-07 | 4,965,600 | 31.22 | 31.54 | 30.46 | 31.02 | 00:00:00 | | 2008-07-08 | 7,222,300 | 31.02 | 32.16 | 30.86 | 32.13 | 00:00:00 | | 2008-07-09 | 4,499,700 | 32.03 | 32.51 | 31.54 | 31.54 | 00:00:00 | | 2008-07-10 | 4,038,900 | 31.47 | 32.14 | 31.34 | 31.95 | 00:00:00 | | 2008-07-11 | 3,248,300 | 31.51 | 31.98 | 31.10 | 31.33 | 00:00:00 | | 2008-07-14 | 3,122,400 | 31.37 | 31.75 | 30.59 | 30.66 | 00:00:00 | | 2008-07-15 | 4,137,200 | 30.37 | 31.24 | 30.26 | 30.74 | 00:00:00 | | 2008-07-16 | 3,529,700 | 31.07 | 32.06 | 30.56 | 32.00 | 00:00:00 | | 2008-07-17 | 5,684,800 | 32.01 | 32.71 | 31.77 | 32.69 | 00:00:00 | | 2008-07-18 | 5,524,500 | 32.36 | 33.15 | 32.34 | 32.96 | 00:00:00 | | 2008-07-21 | 4,224,400 | 32.97 | 33.29 | 32.59 | 33.19 | 00:00:00 | | 2008-07-22 | 4,503,600 | 33.35 | 33.69 | 32.84 | 33.69 | 00:00:00 | | 2008-07-23 | 3,670,400 | 33.82 | 34.07 | 33.30 | 33.71 | 00:00:00 | | 2008-07-24 | 3,687,400 | 33.27 | 33.56 | 32.52 | 32.88 | 00:00:00 | | 2008-07-25 | 2,920,100 | 33.12 | 33.14 | 32.62 | 32.89 | 00:00:00 | | 2008-07-28 | 2,606,600 | 32.71 | 32.95 | 32.28 | 32.34 | 00:00:00 | | 2008-07-29 | 3,625,500 | 32.39 | 33.09 | 32.33 | 33.02 | 00:00:00 | | 2008-07-30 | 2,725,300 | 33.14 | 33.19 | 32.52 | 32.82 | 00:00:00 | | 2008-07-31 | 3,584,500 | 32.49 | 33.40 | 32.49 | 32.92 | 00:00:00 | | 2008-08-01 | 3,251,800 | 33.06 | 33.17 | 32.10 | 32.77 | 00:00:00 | | 2008-08-04 | 1,887,400 | 33.44 | 33.44 | 32.42 | 32.66 | 00:00:00 | | 2008-08-05 | 3,032,800 | 33.00 | 33.67 | 32.68 | 33.66 | 00:00:00 | | 2008-08-06 | 2,578,400 | 33.25 | 34.08 | 33.21 | 34.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
