|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-08-06 | 2,578,400 | 33.25 | 34.08 | 33.21 | 34.01 | 00:00:00 | 2008-08-07 | 3,373,700 | 33.64 | 33.99 | 33.14 | 33.19 | 00:00:00 | 2008-08-08 | 3,436,300 | 33.71 | 34.66 | 33.17 | 34.55 | 00:00:00 | 2008-08-11 | 2,668,600 | 34.44 | 35.17 | 34.07 | 34.87 | 00:00:00 | 2008-08-12 | 2,560,700 | 34.94 | 35.17 | 34.58 | 34.81 | 00:00:00 | 2008-08-13 | 2,130,400 | 34.63 | 35.03 | 34.28 | 34.70 | 00:00:00 | 2008-08-14 | 2,497,700 | 34.49 | 35.22 | 34.39 | 35.05 | 00:00:00 | 2008-08-15 | 2,972,000 | 35.35 | 35.37 | 34.68 | 35.02 | 00:00:00 | 2008-08-18 | 3,007,900 | 35.45 | 35.53 | 34.87 | 35.10 | 00:00:00 | 2008-08-19 | 2,402,600 | 34.89 | 35.10 | 34.27 | 34.40 | 00:00:00 | 2008-08-20 | 2,396,000 | 34.56 | 35.00 | 34.20 | 34.52 | 00:00:00 | 2008-08-21 | 2,102,300 | 34.27 | 34.68 | 34.00 | 34.49 | 00:00:00 | 2008-08-22 | 2,150,100 | 34.32 | 35.22 | 34.11 | 35.02 | 00:00:00 | 2008-08-25 | 2,648,100 | 34.71 | 34.84 | 33.96 | 34.05 | 00:00:00 | 2008-08-26 | 2,145,400 | 33.91 | 34.44 | 33.84 | 34.16 | 00:00:00 | 2008-08-27 | 3,158,500 | 34.32 | 35.11 | 34.09 | 34.79 | 00:00:00 | 2008-08-28 | 1,999,400 | 34.66 | 35.06 | 34.64 | 34.90 | 00:00:00 | 2008-08-29 | 3,005,900 | 35.21 | 35.22 | 33.94 | 34.08 | 00:00:00 | 2008-09-02 | 4,621,100 | 35.20 | 35.29 | 34.68 | 35.17 | 00:00:00 | 2008-09-03 | 4,337,000 | 34.72 | 35.25 | 34.60 | 34.82 | 00:00:00 | 2008-09-04 | 2,795,800 | 34.58 | 34.97 | 33.99 | 33.99 | 00:00:00 | 2008-09-05 | 3,954,700 | 33.75 | 33.83 | 33.08 | 33.35 | 00:00:00 | 2008-09-08 | 5,116,200 | 33.60 | 34.24 | 33.41 | 33.79 | 00:00:00 | 2008-09-09 | 4,562,400 | 34.01 | 34.15 | 32.92 | 32.95 | 00:00:00 | 2008-09-10 | 2,991,800 | 33.18 | 33.48 | 32.85 | 33.10 | 00:00:00 | 2008-09-11 | 3,760,600 | 32.93 | 34.03 | 32.75 | 34.00 | 00:00:00 | 2008-09-12 | 3,181,100 | 33.58 | 34.28 | 33.47 | 34.01 | 00:00:00 | 2008-09-15 | 3,435,700 | 33.59 | 34.25 | 33.16 | 33.18 | 00:00:00 | 2008-09-16 | 7,113,100 | 33.00 | 33.39 | 31.75 | 32.59 | 00:00:00 | 2008-09-17 | 4,989,700 | 32.46 | 32.54 | 31.71 | 31.71 | 00:00:00 | 2008-09-18 | 7,307,400 | 32.29 | 32.88 | 31.62 | 32.09 | 00:00:00 | 2008-09-19 | 6,188,000 | 33.10 | 33.79 | 31.20 | 32.89 | 00:00:00 | 2008-09-22 | 2,844,300 | 32.52 | 33.42 | 31.48 | 31.48 | 00:00:00 | 2008-09-23 | 2,918,100 | 31.73 | 32.14 | 31.44 | 31.47 | 00:00:00 | 2008-09-24 | 3,102,800 | 31.20 | 32.44 | 31.19 | 32.30 | 00:00:00 | 2008-09-25 | 6,242,400 | 31.47 | 31.99 | 31.26 | 31.72 | 00:00:00 | 2008-09-26 | 3,749,800 | 31.16 | 33.38 | 31.16 | 33.35 | 00:00:00 | 2008-09-29 | 7,720,400 | 32.50 | 33.59 | 32.50 | 32.80 | 00:00:00 | 2008-09-30 | 5,034,200 | 33.29 | 33.29 | 32.51 | 33.03 | 00:00:00 | 2008-10-01 | 4,078,000 | 33.67 | 33.67 | 32.25 | 32.64 | 00:00:00 | 2008-10-02 | 4,483,300 | 33.22 | 33.22 | 31.50 | 31.50 | 00:00:00 | 2008-10-03 | 5,446,100 | 31.93 | 32.79 | 31.02 | 31.03 | 00:00:00 | 2008-10-06 | 7,691,400 | 30.76 | 31.27 | 29.02 | 30.07 | 00:00:00 | 2008-10-07 | 7,270,300 | 31.32 | 31.32 | 28.90 | 28.91 | 00:00:00 | 2008-10-08 | 6,645,000 | 28.74 | 29.38 | 27.55 | 28.14 | 00:00:00 | 2008-10-09 | 7,306,700 | 28.30 | 28.55 | 27.20 | 27.46 | 00:00:00 | 2008-10-10 | 10,628,700 | 28.05 | 28.69 | 26.19 | 28.34 | 00:00:00 | 2008-10-13 | 6,050,800 | 28.93 | 30.31 | 27.68 | 30.30 | 00:00:00 | 2008-10-14 | 4,988,400 | 31.12 | 31.37 | 28.27 | 28.79 | 00:00:00 | 2008-10-15 | 8,316,900 | 28.62 | 28.79 | 26.71 | 27.06 | 00:00:00 | 2008-10-16 | 9,752,600 | 26.50 | 27.32 | 25.00 | 27.21 | 00:00:00 | 2008-10-17 | 6,914,100 | 26.42 | 27.39 | 26.02 | 26.60 | 00:00:00 | 2008-10-20 | 4,685,700 | 27.41 | 28.01 | 26.70 | 28.00 | 00:00:00 | 2008-10-21 | 4,087,200 | 27.82 | 27.94 | 26.11 | 26.12 | 00:00:00 | 2008-10-22 | 7,501,300 | 26.12 | 26.28 | 24.41 | 24.98 | 00:00:00 | 2008-10-23 | 6,377,800 | 25.00 | 25.71 | 24.03 | 25.24 | 00:00:00 | 2008-10-24 | 4,160,900 | 23.70 | 25.26 | 23.70 | 24.47 | 00:00:00 | 2008-10-27 | 4,113,200 | 24.06 | 25.45 | 23.76 | 24.26 | 00:00:00 | 2008-10-28 | 6,010,000 | 24.42 | 27.03 | 24.33 | 26.84 | 00:00:00 | 2008-10-29 | 6,434,700 | 26.89 | 27.43 | 25.85 | 26.46 | 00:00:00 | 2008-10-30 | 6,565,600 | 27.15 | 28.20 | 27.15 | 28.07 | 00:00:00 | 2008-10-31 | 3,909,000 | 28.00 | 28.92 | 27.31 | 28.54 | 00:00:00 | 2008-11-03 | 3,080,200 | 28.64 | 29.41 | 28.19 | 28.90 | 00:00:00 | 2008-11-04 | 4,798,100 | 29.19 | 29.32 | 28.41 | 29.29 | 00:00:00 | 2008-11-05 | 4,269,700 | 28.94 | 29.22 | 27.84 | 27.88 | 00:00:00 | 2008-11-06 | 4,778,600 | 27.44 | 28.13 | 26.51 | 26.65 | 00:00:00 | 2008-11-07 | 3,977,300 | 26.99 | 27.41 | 26.35 | 26.89 | 00:00:00 | 2008-11-10 | 2,852,500 | 27.40 | 27.59 | 26.51 | 26.77 | 00:00:00 | 2008-11-11 | 3,338,500 | 26.56 | 26.88 | 25.80 | 26.09 | 00:00:00 | 2008-11-12 | 4,548,500 | 25.75 | 25.90 | 25.07 | 25.10 | 00:00:00 | 2008-11-13 | 5,920,900 | 25.06 | 26.93 | 24.15 | 26.92 | 00:00:00 | 2008-11-14 | 4,768,600 | 26.30 | 26.93 | 25.59 | 25.70 | 00:00:00 | 2008-11-17 | 3,893,200 | 25.40 | 26.39 | 24.98 | 25.49 | 00:00:00 | 2008-11-18 | 4,623,100 | 25.45 | 26.18 | 25.10 | 25.74 | 00:00:00 | 2008-11-19 | 4,947,400 | 25.68 | 26.14 | 24.60 | 24.62 | 00:00:00 | 2008-11-20 | 6,519,600 | 24.50 | 25.50 | 23.71 | 23.80 | 00:00:00 | 2008-11-21 | 7,778,200 | 23.91 | 25.07 | 23.22 | 25.07 | 00:00:00 | 2008-11-24 | 6,374,100 | 25.60 | 27.39 | 24.91 | 27.19 | 00:00:00 | 2008-11-25 | 5,282,800 | 27.34 | 27.74 | 26.87 | 27.55 | 00:00:00 | 2008-11-26 | 3,400,400 | 27.23 | 28.36 | 26.98 | 28.36 | 00:00:00 | 2008-11-28 | 1,268,600 | 28.05 | 28.38 | 27.84 | 28.26 | 00:00:00 | 2008-12-01 | 3,973,800 | 27.91 | 27.95 | 26.01 | 26.02 | 00:00:00 | 2008-12-02 | 4,635,100 | 26.35 | 27.18 | 26.03 | 26.64 | 00:00:00 | 2008-12-03 | 5,759,100 | 26.17 | 27.44 | 25.85 | 27.17 | 00:00:00 | 2008-12-04 | 4,433,400 | 26.70 | 27.62 | 25.59 | 26.02 | 00:00:00 | 2008-12-05 | 4,581,600 | 25.51 | 26.60 | 24.74 | 26.51 | 00:00:00 | 2008-12-08 | 4,350,100 | 26.93 | 27.73 | 26.82 | 27.43 | 00:00:00 | 2008-12-09 | 3,385,100 | 27.22 | 27.64 | 26.57 | 26.70 | 00:00:00 | 2008-12-10 | 4,136,500 | 25.77 | 26.69 | 25.77 | 26.32 | 00:00:00 | 2008-12-11 | 3,692,700 | 26.32 | 26.60 | 25.52 | 25.60 | 00:00:00 | 2008-12-12 | 3,789,500 | 25.32 | 26.23 | 25.09 | 26.09 | 00:00:00 | 2008-12-15 | 4,841,500 | 25.77 | 26.09 | 24.95 | 25.27 | 00:00:00 | 2008-12-16 | 5,153,600 | 25.50 | 26.62 | 25.12 | 26.62 | 00:00:00 | 2008-12-17 | 5,385,900 | 26.05 | 26.96 | 25.76 | 26.61 | 00:00:00 | 2008-12-18 | 5,790,000 | 26.70 | 27.18 | 25.55 | 25.89 | 00:00:00 | 2008-12-19 | 5,230,700 | 26.15 | 26.48 | 25.81 | 26.25 | 00:00:00 | 2008-12-22 | 3,686,500 | 26.14 | 26.85 | 25.19 | 25.64 | 00:00:00 | 2008-12-23 | 2,703,000 | 25.80 | 26.00 | 25.00 | 25.29 | 00:00:00 | 2008-12-24 | 1,030,900 | 25.20 | 25.26 | 25.00 | 25.06 | 00:00:00 | 2008-12-26 | 1,171,800 | 25.08 | 25.46 | 25.00 | 25.19 | 00:00:00 | 2008-12-29 | 2,387,600 | 25.26 | 25.39 | 24.45 | 24.72 | 00:00:00 | 2008-12-30 | 2,307,000 | 24.93 | 25.80 | 24.78 | 25.79 | 00:00:00 | 2008-12-31 | 3,218,400 | 25.50 | 26.40 | 25.42 | 26.28 | 00:00:00 | 2009-01-02 | 2,866,700 | 26.31 | 27.06 | 25.96 | 26.94 | 00:00:00 | 2009-01-05 | 3,940,600 | 26.63 | 26.81 | 26.15 | 26.42 | 00:00:00 | 2009-01-06 | 3,802,800 | 26.59 | 26.67 | 26.15 | 26.40 | 00:00:00 | 2009-01-07 | 5,042,100 | 26.17 | 26.48 | 26.00 | 26.08 | 00:00:00 | 2009-01-08 | 2,754,300 | 26.27 | 26.46 | 25.79 | 26.18 | 00:00:00 | 2009-01-09 | 3,306,100 | 26.13 | 26.13 | 25.11 | 25.31 | 00:00:00 | 2009-01-12 | 3,235,400 | 25.37 | 25.60 | 24.92 | 25.13 | 00:00:00 | 2009-01-13 | 3,405,000 | 25.15 | 25.60 | 25.13 | 25.45 | 00:00:00 | 2009-01-14 | 3,223,200 | 25.15 | 25.29 | 24.45 | 24.59 | 00:00:00 | 2009-01-15 | 4,954,500 | 24.61 | 25.06 | 24.23 | 24.89 | 00:00:00 | 2009-01-16 | 5,238,400 | 25.02 | 25.53 | 24.79 | 25.43 | 00:00:00 | 2009-01-20 | 5,270,600 | 25.22 | 25.77 | 24.67 | 24.68 | 00:00:00 | 2009-01-21 | 4,979,500 | 25.06 | 25.42 | 24.31 | 25.10 | 00:00:00 | 2009-01-22 | 3,607,600 | 24.77 | 25.03 | 24.35 | 24.64 | 00:00:00 | 2009-01-23 | 3,795,400 | 24.41 | 24.67 | 24.08 | 24.41 | 00:00:00 | 2009-01-26 | 4,878,300 | 24.37 | 25.49 | 24.35 | 25.32 | 00:00:00 | 2009-01-27 | 4,495,300 | 24.63 | 25.60 | 24.39 | 25.21 | 00:00:00 | 2009-01-28 | 5,128,600 | 25.44 | 25.65 | 25.08 | 25.28 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|