|
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 | 2009-01-28 | 5,128,600 | 25.44 | 25.65 | 25.08 | 25.28 | 00:00:00 | 2009-01-29 | 3,578,000 | 25.25 | 25.39 | 24.79 | 24.85 | 00:00:00 | 2009-01-30 | 4,211,400 | 24.93 | 25.16 | 24.23 | 24.29 | 00:00:00 | 2009-02-02 | 4,947,400 | 24.12 | 24.66 | 23.96 | 24.46 | 00:00:00 | 2009-02-03 | 5,051,400 | 24.75 | 25.57 | 24.55 | 25.50 | 00:00:00 | 2009-02-04 | 4,967,700 | 24.96 | 25.82 | 24.96 | 25.32 | 00:00:00 | 2009-02-05 | 5,398,000 | 24.67 | 26.22 | 24.67 | 26.01 | 00:00:00 | 2009-02-06 | 5,583,500 | 26.22 | 27.03 | 25.90 | 26.93 | 00:00:00 | 2009-02-09 | 4,151,800 | 26.60 | 26.80 | 26.35 | 26.53 | 00:00:00 | 2009-02-10 | 6,379,600 | 26.44 | 26.53 | 25.11 | 25.17 | 00:00:00 | 2009-02-11 | 3,146,000 | 25.09 | 25.69 | 25.02 | 25.38 | 00:00:00 | 2009-02-12 | 3,883,100 | 25.10 | 25.40 | 24.64 | 25.40 | 00:00:00 | 2009-02-13 | 2,536,800 | 25.40 | 25.52 | 25.00 | 25.03 | 00:00:00 | 2009-02-17 | 5,366,100 | 24.44 | 24.77 | 23.97 | 24.01 | 00:00:00 | 2009-02-18 | 3,422,700 | 24.33 | 24.84 | 24.00 | 24.58 | 00:00:00 | 2009-02-19 | 4,573,500 | 24.68 | 24.95 | 23.86 | 23.88 | 00:00:00 | 2009-02-20 | 6,991,800 | 23.71 | 24.14 | 23.61 | 23.97 | 00:00:00 | 2009-02-23 | 4,561,000 | 24.07 | 24.11 | 23.23 | 23.26 | 00:00:00 | 2009-02-24 | 4,346,900 | 23.46 | 24.00 | 23.25 | 23.91 | 00:00:00 | 2009-02-25 | 6,086,200 | 23.58 | 23.90 | 23.00 | 23.60 | 00:00:00 | 2009-02-26 | 6,892,000 | 23.42 | 23.55 | 22.85 | 22.92 | 00:00:00 | 2009-02-27 | 9,316,300 | 21.95 | 22.60 | 21.83 | 22.06 | 00:00:00 | 2009-03-02 | 7,841,600 | 21.69 | 21.80 | 20.70 | 20.71 | 00:00:00 | 2009-03-03 | 10,359,000 | 20.79 | 21.05 | 20.31 | 20.93 | 00:00:00 | 2009-03-04 | 7,520,700 | 21.05 | 21.71 | 21.00 | 21.51 | 00:00:00 | 2009-03-05 | 6,393,900 | 21.43 | 21.43 | 21.01 | 21.05 | 00:00:00 | 2009-03-06 | 5,539,500 | 21.12 | 21.42 | 20.45 | 20.94 | 00:00:00 | 2009-03-09 | 3,891,000 | 20.77 | 21.07 | 20.33 | 20.43 | 00:00:00 | 2009-03-10 | 5,351,300 | 20.56 | 21.71 | 20.56 | 21.69 | 00:00:00 | 2009-03-11 | 3,953,800 | 22.17 | 22.17 | 21.23 | 21.47 | 00:00:00 | 2009-03-12 | 3,745,800 | 21.48 | 22.32 | 21.10 | 22.31 | 00:00:00 | 2009-03-13 | 4,153,800 | 22.63 | 22.88 | 22.31 | 22.75 | 00:00:00 | 2009-03-16 | 3,237,200 | 22.60 | 22.97 | 22.38 | 22.40 | 00:00:00 | 2009-03-17 | 2,967,600 | 22.54 | 23.17 | 22.36 | 23.17 | 00:00:00 | 2009-03-18 | 5,549,500 | 22.98 | 23.46 | 22.66 | 23.25 | 00:00:00 | 2009-03-19 | 2,703,400 | 23.25 | 23.47 | 22.96 | 23.15 | 00:00:00 | 2009-03-20 | 4,652,300 | 23.38 | 23.77 | 23.00 | 23.03 | 00:00:00 | 2009-03-23 | 4,786,100 | 23.79 | 24.26 | 23.30 | 24.25 | 00:00:00 | 2009-03-24 | 6,286,500 | 24.18 | 24.39 | 23.87 | 24.30 | 00:00:00 | 2009-03-25 | 9,881,700 | 23.60 | 24.10 | 23.11 | 23.62 | 00:00:00 | 2009-03-26 | 11,474,200 | 24.35 | 26.03 | 23.75 | 25.88 | 00:00:00 | 2009-03-27 | 5,113,500 | 25.50 | 25.81 | 25.18 | 25.35 | 00:00:00 | 2009-03-30 | 4,643,500 | 25.17 | 25.34 | 24.89 | 25.18 | 00:00:00 | 2009-03-31 | 4,885,600 | 25.33 | 26.05 | 25.25 | 25.67 | 00:00:00 | 2009-04-01 | 5,684,600 | 25.16 | 25.81 | 24.93 | 25.68 | 00:00:00 | 2009-04-02 | 5,178,700 | 26.15 | 26.92 | 26.01 | 26.63 | 00:00:00 | 2009-04-03 | 5,235,200 | 26.90 | 27.36 | 26.49 | 27.34 | 00:00:00 | 2009-04-06 | 3,984,800 | 26.93 | 27.24 | 26.53 | 26.91 | 00:00:00 | 2009-04-07 | 4,299,800 | 26.36 | 26.49 | 25.95 | 26.17 | 00:00:00 | 2009-04-08 | 3,648,500 | 26.19 | 26.66 | 26.01 | 26.54 | 00:00:00 | 2009-04-09 | 3,384,300 | 27.01 | 27.06 | 26.74 | 27.01 | 00:00:00 | 2009-04-13 | 4,134,800 | 26.92 | 27.16 | 26.69 | 27.03 | 00:00:00 | 2009-04-14 | 2,488,400 | 26.75 | 26.96 | 26.48 | 26.61 | 00:00:00 | 2009-04-15 | 2,928,700 | 26.50 | 26.82 | 26.32 | 26.76 | 00:00:00 | 2009-04-16 | 3,556,200 | 27.15 | 27.66 | 26.79 | 27.56 | 00:00:00 | 2009-04-17 | 3,419,600 | 27.63 | 27.63 | 27.09 | 27.41 | 00:00:00 | 2009-04-20 | 2,812,100 | 26.98 | 27.00 | 26.53 | 26.67 | 00:00:00 | 2009-04-21 | 4,473,300 | 26.50 | 27.38 | 26.41 | 27.31 | 00:00:00 | 2009-04-22 | 2,852,100 | 27.10 | 27.68 | 26.85 | 27.20 | 00:00:00 | 2009-04-23 | 3,378,200 | 26.77 | 26.96 | 26.40 | 26.95 | 00:00:00 | 2009-04-24 | 2,966,300 | 27.04 | 27.60 | 26.85 | 27.46 | 00:00:00 | 2009-04-27 | 4,685,300 | 26.74 | 27.38 | 26.67 | 26.82 | 00:00:00 | 2009-04-28 | 2,657,500 | 26.97 | 27.17 | 26.35 | 26.97 | 00:00:00 | 2009-04-29 | 3,522,800 | 27.01 | 27.73 | 26.84 | 27.44 | 00:00:00 | 2009-04-30 | 3,832,800 | 26.95 | 27.74 | 26.84 | 27.01 | 00:00:00 | 2009-05-01 | 2,102,000 | 26.76 | 27.19 | 26.74 | 26.93 | 00:00:00 | 2009-05-04 | 3,691,200 | 27.26 | 27.57 | 26.93 | 27.27 | 00:00:00 | 2009-05-05 | 3,427,800 | 27.24 | 27.72 | 27.22 | 27.65 | 00:00:00 | 2009-05-06 | 3,268,700 | 27.81 | 28.05 | 27.25 | 27.88 | 00:00:00 | 2009-05-07 | 4,258,100 | 27.15 | 28.20 | 26.87 | 27.04 | 00:00:00 | 2009-05-08 | 4,845,300 | 27.34 | 28.07 | 27.11 | 27.87 | 00:00:00 | 2009-05-11 | 2,639,600 | 27.57 | 27.99 | 27.27 | 27.57 | 00:00:00 | 2009-05-12 | 3,234,700 | 27.74 | 27.85 | 27.27 | 27.68 | 00:00:00 | 2009-05-13 | 3,231,200 | 27.37 | 27.48 | 26.62 | 26.82 | 00:00:00 | 2009-05-14 | 3,360,500 | 26.87 | 27.05 | 26.65 | 26.76 | 00:00:00 | 2009-05-15 | 2,538,500 | 26.72 | 27.04 | 26.50 | 26.72 | 00:00:00 | 2009-05-18 | 2,779,900 | 27.00 | 27.60 | 26.75 | 27.60 | 00:00:00 | 2009-05-19 | 2,045,900 | 27.60 | 27.60 | 27.08 | 27.33 | 00:00:00 | 2009-05-20 | 2,223,000 | 27.61 | 27.84 | 27.28 | 27.31 | 00:00:00 | 2009-05-21 | 4,122,400 | 26.86 | 27.07 | 26.25 | 26.56 | 00:00:00 | 2009-05-22 | 2,414,900 | 26.63 | 27.01 | 26.51 | 26.62 | 00:00:00 | 2009-05-26 | 3,666,300 | 26.26 | 27.56 | 26.25 | 27.49 | 00:00:00 | 2009-05-27 | 3,531,000 | 27.42 | 27.56 | 26.87 | 26.93 | 00:00:00 | 2009-05-28 | 2,660,200 | 27.16 | 27.38 | 26.59 | 27.17 | 00:00:00 | 2009-05-29 | 3,395,200 | 27.27 | 27.37 | 26.68 | 27.34 | 00:00:00 | 2009-06-01 | 4,245,000 | 28.18 | 28.56 | 27.60 | 28.46 | 00:00:00 | 2009-06-02 | 4,259,900 | 28.57 | 28.60 | 28.16 | 28.24 | 00:00:00 | 2009-06-03 | 5,725,900 | 28.10 | 28.38 | 27.26 | 27.45 | 00:00:00 | 2009-06-04 | 4,319,400 | 27.78 | 27.78 | 27.16 | 27.45 | 00:00:00 | 2009-06-05 | 3,198,500 | 27.88 | 27.91 | 27.39 | 27.67 | 00:00:00 | 2009-06-08 | 2,099,300 | 27.57 | 27.87 | 27.26 | 27.56 | 00:00:00 | 2009-06-09 | 2,180,200 | 27.65 | 27.76 | 27.36 | 27.65 | 00:00:00 | 2009-06-10 | 2,990,600 | 27.90 | 28.03 | 27.50 | 27.85 | 00:00:00 | 2009-06-11 | 3,914,600 | 27.89 | 28.65 | 27.86 | 28.32 | 00:00:00 | 2009-06-12 | 5,551,600 | 27.88 | 27.97 | 26.95 | 27.57 | 00:00:00 | 2009-06-15 | 4,169,800 | 27.22 | 27.33 | 26.94 | 27.26 | 00:00:00 | 2009-06-16 | 4,090,200 | 27.37 | 27.47 | 27.07 | 27.08 | 00:00:00 | 2009-06-17 | 5,585,200 | 27.10 | 27.21 | 26.85 | 26.89 | 00:00:00 | 2009-06-18 | 5,494,000 | 26.50 | 26.88 | 26.42 | 26.80 | 00:00:00 | 2009-06-19 | 5,182,100 | 27.07 | 27.11 | 26.54 | 26.71 | 00:00:00 | 2009-06-22 | 4,557,800 | 26.41 | 26.68 | 26.22 | 26.42 | 00:00:00 | 2009-06-23 | 5,991,800 | 26.31 | 26.42 | 25.91 | 26.14 | 00:00:00 | 2009-06-24 | 4,950,700 | 26.35 | 26.78 | 26.30 | 26.71 | 00:00:00 | 2009-06-25 | 16,720,500 | 25.23 | 25.38 | 24.06 | 25.06 | 00:00:00 | 2009-06-26 | 6,630,800 | 24.87 | 25.53 | 24.73 | 25.47 | 00:00:00 | 2009-06-29 | 6,709,400 | 25.26 | 25.62 | 24.91 | 25.38 | 00:00:00 | 2009-06-30 | 5,618,800 | 25.41 | 25.68 | 25.05 | 25.20 | 00:00:00 | 2009-07-01 | 4,720,000 | 25.27 | 25.89 | 25.13 | 25.59 | 00:00:00 | 2009-07-02 | 5,498,700 | 25.36 | 25.36 | 24.66 | 24.83 | 00:00:00 | 2009-07-06 | 3,564,100 | 24.74 | 25.11 | 24.67 | 25.07 | 00:00:00 | 2009-07-07 | 3,930,000 | 24.94 | 25.14 | 24.22 | 24.27 | 00:00:00 | 2009-07-08 | 4,477,100 | 24.41 | 24.52 | 24.21 | 24.39 | 00:00:00 | 2009-07-09 | 3,408,300 | 24.52 | 24.52 | 24.01 | 24.21 | 00:00:00 | 2009-07-10 | 3,108,000 | 24.18 | 24.42 | 24.00 | 24.25 | 00:00:00 | 2009-07-13 | 3,238,000 | 24.28 | 24.63 | 23.84 | 24.62 | 00:00:00 | 2009-07-14 | 2,985,100 | 24.61 | 24.64 | 24.29 | 24.64 | 00:00:00 | 2009-07-15 | 5,107,600 | 24.85 | 25.37 | 24.61 | 25.30 | 00:00:00 | 2009-07-16 | 4,783,500 | 25.18 | 25.44 | 24.93 | 25.35 | 00:00:00 | 2009-07-17 | 2,704,000 | 25.48 | 25.48 | 25.06 | 25.36 | 00:00:00 | 2009-07-20 | 3,374,200 | 25.33 | 25.61 | 25.26 | 25.60 | 00:00:00 | 2009-07-21 | 3,601,200 | 25.74 | 25.78 | 25.25 | 25.64 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|