|
 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 | | 2000-06-23 | 3,009,800 | 39.19 | 39.19 | 36.75 | 37.81 | 00:00:00 | | 2000-06-26 | 2,032,300 | 39.00 | 40.50 | 38.06 | 40.44 | 00:00:00 | | 2000-06-27 | 2,275,200 | 40.56 | 42.00 | 40.56 | 41.44 | 00:00:00 | | 2000-06-28 | 1,870,300 | 41.53 | 42.00 | 40.69 | 41.69 | 00:00:00 | | 2000-06-29 | 2,327,200 | 40.56 | 40.75 | 39.00 | 39.13 | 00:00:00 | | 2000-06-30 | 2,413,300 | 39.56 | 42.00 | 39.50 | 42.00 | 00:00:00 | | 2000-07-03 | 614,700 | 41.31 | 42.25 | 41.25 | 41.56 | 00:00:00 | | 2000-07-05 | 1,483,100 | 41.63 | 41.94 | 40.13 | 40.69 | 00:00:00 | | 2000-07-06 | 2,213,300 | 40.88 | 42.06 | 40.69 | 42.06 | 00:00:00 | | 2000-07-07 | 2,000,600 | 42.06 | 42.94 | 41.63 | 41.75 | 00:00:00 | | 2000-07-10 | 1,445,200 | 41.63 | 42.75 | 41.56 | 41.63 | 00:00:00 | | 2000-07-11 | 1,858,100 | 42.38 | 43.63 | 42.25 | 42.88 | 00:00:00 | | 2000-07-12 | 2,251,900 | 43.44 | 44.00 | 42.88 | 43.56 | 00:00:00 | | 2000-07-13 | 2,448,100 | 43.50 | 43.63 | 41.75 | 42.69 | 00:00:00 | | 2000-07-14 | 1,704,500 | 42.69 | 43.00 | 41.56 | 42.63 | 00:00:00 | | 2000-07-17 | 1,630,500 | 42.63 | 42.63 | 41.50 | 41.56 | 00:00:00 | | 2000-07-18 | 1,255,900 | 41.94 | 42.44 | 41.50 | 41.88 | 00:00:00 | | 2000-07-19 | 813,600 | 41.97 | 42.75 | 41.81 | 42.06 | 00:00:00 | | 2000-07-20 | 1,364,700 | 42.25 | 43.56 | 42.06 | 43.31 | 00:00:00 | | 2000-07-21 | 2,903,800 | 42.81 | 45.44 | 42.31 | 43.25 | 00:00:00 | | 2000-07-24 | 1,951,900 | 43.75 | 45.63 | 43.64 | 45.06 | 00:00:00 | | 2000-07-25 | 1,743,400 | 45.06 | 45.63 | 43.75 | 44.00 | 00:00:00 | | 2000-07-26 | 2,401,600 | 43.88 | 46.19 | 43.38 | 44.88 | 00:00:00 | | 2000-07-27 | 1,292,500 | 45.25 | 46.13 | 44.50 | 44.69 | 00:00:00 | | 2000-07-28 | 1,300,300 | 45.13 | 45.81 | 43.06 | 43.25 | 00:00:00 | | 2000-07-31 | 2,109,400 | 43.81 | 45.88 | 43.25 | 45.75 | 00:00:00 | | 2000-08-01 | 1,666,900 | 45.38 | 45.94 | 44.50 | 44.94 | 00:00:00 | | 2000-08-02 | 1,237,200 | 45.56 | 46.31 | 43.69 | 43.81 | 00:00:00 | | 2000-08-03 | 2,144,100 | 44.13 | 45.41 | 43.56 | 45.06 | 00:00:00 | | 2000-08-04 | 1,321,300 | 45.44 | 45.88 | 44.50 | 45.63 | 00:00:00 | | 2000-08-07 | 1,833,100 | 45.75 | 47.63 | 45.00 | 46.94 | 00:00:00 | | 2000-08-08 | 1,433,600 | 46.38 | 46.88 | 45.56 | 46.13 | 00:00:00 | | 2000-08-09 | 1,065,000 | 46.44 | 47.25 | 46.00 | 46.50 | 00:00:00 | | 2000-08-10 | 2,341,400 | 46.88 | 46.88 | 45.00 | 45.00 | 00:00:00 | | 2000-08-11 | 2,369,800 | 45.25 | 46.75 | 44.50 | 45.06 | 00:00:00 | | 2000-08-14 | 1,713,900 | 44.31 | 44.69 | 43.38 | 44.69 | 00:00:00 | | 2000-08-15 | 1,061,700 | 44.44 | 45.00 | 43.25 | 44.38 | 00:00:00 | | 2000-08-16 | 897,500 | 44.31 | 45.00 | 43.50 | 43.75 | 00:00:00 | | 2000-08-17 | 1,181,400 | 43.67 | 45.00 | 43.56 | 44.69 | 00:00:00 | | 2000-08-18 | 1,373,800 | 44.63 | 44.75 | 43.06 | 44.19 | 00:00:00 | | 2000-08-21 | 1,261,200 | 44.19 | 45.25 | 43.69 | 44.75 | 00:00:00 | | 2000-08-22 | 1,283,000 | 44.53 | 46.06 | 44.50 | 45.44 | 00:00:00 | | 2000-08-23 | 1,750,900 | 45.50 | 45.50 | 44.06 | 44.56 | 00:00:00 | | 2000-08-24 | 1,133,000 | 44.69 | 44.72 | 43.25 | 44.13 | 00:00:00 | | 2000-08-25 | 1,417,300 | 43.97 | 44.38 | 42.44 | 42.88 | 00:00:00 | | 2000-08-28 | 3,063,000 | 43.00 | 43.00 | 39.94 | 40.06 | 00:00:00 | | 2000-08-29 | 2,555,800 | 41.00 | 42.13 | 39.88 | 41.44 | 00:00:00 | | 2000-08-30 | 3,385,300 | 40.56 | 44.00 | 40.38 | 43.94 | 00:00:00 | | 2000-08-31 | 2,294,700 | 44.06 | 45.19 | 43.63 | 44.63 | 00:00:00 | | 2000-09-01 | 1,100,300 | 45.06 | 45.38 | 43.00 | 43.75 | 00:00:00 | | 2000-09-05 | 849,200 | 43.75 | 44.38 | 43.50 | 43.50 | 00:00:00 | | 2000-09-06 | 1,091,600 | 43.56 | 44.50 | 42.75 | 42.81 | 00:00:00 | | 2000-09-07 | 1,210,900 | 43.25 | 43.56 | 42.38 | 42.75 | 00:00:00 | | 2000-09-08 | 1,351,400 | 42.19 | 42.31 | 40.50 | 41.63 | 00:00:00 | | 2000-09-11 | 1,175,900 | 41.50 | 42.75 | 41.25 | 41.75 | 00:00:00 | | 2000-09-12 | 1,293,800 | 41.69 | 43.81 | 41.63 | 43.06 | 00:00:00 | | 2000-09-13 | 1,345,000 | 42.81 | 44.56 | 42.75 | 43.69 | 00:00:00 | | 2000-09-14 | 923,900 | 43.81 | 44.19 | 42.50 | 42.94 | 00:00:00 | | 2000-09-15 | 3,063,900 | 42.94 | 44.81 | 42.69 | 44.13 | 00:00:00 | | 2000-09-18 | 1,392,800 | 44.13 | 45.00 | 42.63 | 43.19 | 00:00:00 | | 2000-09-19 | 1,023,600 | 43.75 | 45.00 | 43.50 | 44.81 | 00:00:00 | | 2000-09-20 | 1,923,600 | 44.75 | 45.00 | 43.00 | 43.56 | 00:00:00 | | 2000-09-21 | 2,724,800 | 43.72 | 46.70 | 43.69 | 46.50 | 00:00:00 | | 2000-09-22 | 1,964,200 | 45.25 | 47.50 | 45.00 | 47.00 | 00:00:00 | | 2000-09-25 | 3,013,900 | 47.13 | 49.38 | 46.75 | 48.56 | 00:00:00 | | 2000-09-26 | 2,875,200 | 48.69 | 52.13 | 48.19 | 51.44 | 00:00:00 | | 2000-09-27 | 3,201,900 | 51.17 | 53.56 | 50.25 | 53.38 | 00:00:00 | | 2000-09-28 | 3,563,400 | 53.67 | 55.94 | 51.88 | 52.44 | 00:00:00 | | 2000-09-29 | 2,054,400 | 52.44 | 54.44 | 50.63 | 52.50 | 00:00:00 | | 2000-10-02 | 2,854,100 | 52.88 | 52.88 | 51.19 | 51.63 | 00:00:00 | | 2000-10-03 | 1,582,200 | 52.00 | 53.75 | 51.00 | 51.13 | 00:00:00 | | 2000-10-04 | 2,567,200 | 51.69 | 52.13 | 51.13 | 51.69 | 00:00:00 | | 2000-10-05 | 2,588,600 | 51.56 | 52.56 | 50.75 | 51.44 | 00:00:00 | | 2000-10-06 | 2,243,100 | 51.84 | 52.38 | 50.38 | 50.94 | 00:00:00 | | 2000-10-09 | 1,707,300 | 51.06 | 52.75 | 51.00 | 51.38 | 00:00:00 | | 2000-10-10 | 2,687,800 | 51.56 | 51.56 | 49.25 | 49.56 | 00:00:00 | | 2000-10-11 | 3,273,600 | 49.06 | 50.56 | 48.25 | 49.75 | 00:00:00 | | 2000-10-12 | 3,119,500 | 50.25 | 50.25 | 47.75 | 48.44 | 00:00:00 | | 2000-10-13 | 3,020,500 | 48.56 | 49.50 | 47.25 | 47.88 | 00:00:00 | | 2000-10-16 | 2,760,900 | 48.50 | 51.75 | 47.63 | 50.81 | 00:00:00 | | 2000-10-17 | 1,299,200 | 51.44 | 51.88 | 49.38 | 50.63 | 00:00:00 | | 2000-10-18 | 2,117,700 | 49.56 | 51.36 | 48.56 | 49.50 | 00:00:00 | | 2000-10-19 | 2,242,300 | 50.38 | 51.38 | 48.75 | 50.63 | 00:00:00 | | 2000-10-20 | 2,361,400 | 51.00 | 51.81 | 49.81 | 50.00 | 00:00:00 | | 2000-10-23 | 1,794,200 | 50.50 | 50.69 | 49.63 | 49.81 | 00:00:00 | | 2000-10-24 | 2,603,100 | 50.63 | 54.44 | 50.38 | 53.00 | 00:00:00 | | 2000-10-25 | 2,483,100 | 53.25 | 55.00 | 52.25 | 54.81 | 00:00:00 | | 2000-10-26 | 3,850,000 | 54.25 | 55.63 | 50.00 | 51.25 | 00:00:00 | | 2000-10-27 | 2,225,000 | 51.44 | 54.69 | 51.38 | 53.69 | 00:00:00 | | 2000-10-30 | 3,961,600 | 53.94 | 59.44 | 53.88 | 58.25 | 00:00:00 | | 2000-10-31 | 4,130,800 | 58.44 | 61.00 | 54.44 | 56.69 | 00:00:00 | | 2000-11-01 | 2,523,400 | 55.56 | 56.00 | 53.06 | 53.94 | 00:00:00 | | 2000-11-02 | 3,366,400 | 54.25 | 56.44 | 54.13 | 55.94 | 00:00:00 | | 2000-11-03 | 1,801,400 | 56.56 | 56.75 | 54.81 | 55.06 | 00:00:00 | | 2000-11-06 | 1,373,300 | 55.19 | 55.75 | 54.13 | 54.75 | 00:00:00 | | 2000-11-07 | 2,964,700 | 54.81 | 56.44 | 53.56 | 56.25 | 00:00:00 | | 2000-11-08 | 1,317,500 | 56.31 | 56.81 | 53.75 | 53.94 | 00:00:00 | | 2000-11-09 | 1,450,000 | 53.81 | 55.38 | 53.50 | 55.13 | 00:00:00 | | 2000-11-10 | 2,277,800 | 55.19 | 57.31 | 55.00 | 55.19 | 00:00:00 | | 2000-11-13 | 2,228,900 | 55.00 | 58.50 | 54.75 | 56.69 | 00:00:00 | | 2000-11-14 | 2,031,600 | 57.44 | 58.06 | 55.50 | 56.69 | 00:00:00 | | 2000-11-15 | 1,444,800 | 56.75 | 57.56 | 55.50 | 57.19 | 00:00:00 | | 2000-11-16 | 1,217,300 | 57.00 | 58.31 | 56.63 | 57.31 | 00:00:00 | | 2000-11-17 | 2,294,500 | 57.31 | 58.69 | 54.81 | 55.94 | 00:00:00 | | 2000-11-20 | 2,833,600 | 55.88 | 59.50 | 55.75 | 59.44 | 00:00:00 | | 2000-11-21 | 3,711,300 | 59.56 | 61.25 | 57.63 | 59.69 | 00:00:00 | | 2000-11-22 | 1,957,000 | 58.75 | 60.25 | 57.63 | 57.88 | 00:00:00 | | 2000-11-24 | 501,100 | 58.75 | 59.06 | 58.25 | 58.94 | 00:00:00 | | 2000-11-27 | 1,612,200 | 59.25 | 60.00 | 58.31 | 58.75 | 00:00:00 | | 2000-11-28 | 2,475,200 | 58.53 | 59.13 | 57.25 | 57.41 | 00:00:00 | | 2000-11-29 | 2,740,000 | 57.63 | 59.75 | 57.31 | 59.38 | 00:00:00 | | 2000-11-30 | 5,162,300 | 58.56 | 59.88 | 56.00 | 58.13 | 00:00:00 | | 2000-12-01 | 5,699,400 | 58.63 | 58.63 | 51.38 | 52.56 | 00:00:00 | | 2000-12-04 | 10,133,000 | 50.94 | 51.00 | 44.88 | 46.56 | 00:00:00 | | 2000-12-05 | 7,840,600 | 46.81 | 49.06 | 43.25 | 44.13 | 00:00:00 | | 2000-12-06 | 4,733,300 | 44.00 | 46.75 | 43.50 | 43.75 | 00:00:00 | | 2000-12-07 | 4,167,000 | 43.56 | 47.25 | 43.25 | 44.88 | 00:00:00 | | 2000-12-08 | 2,548,000 | 46.50 | 48.50 | 45.75 | 46.88 | 00:00:00 | | 2000-12-11 | 5,582,500 | 44.81 | 45.38 | 41.75 | 43.69 | 00:00:00 | | 2000-12-12 | 3,560,600 | 44.00 | 44.00 | 42.00 | 42.19 | 00:00:00 | | 2000-12-13 | 2,144,500 | 43.69 | 45.75 | 41.88 | 43.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
