|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 3,601,200 | 25.74 | 25.78 | 25.25 | 25.64 | 00:00:00 | | 2009-07-22 | 2,545,800 | 25.59 | 25.69 | 25.25 | 25.56 | 00:00:00 | | 2009-07-23 | 3,982,500 | 25.26 | 26.24 | 25.26 | 26.09 | 00:00:00 | | 2009-07-24 | 2,301,800 | 25.96 | 26.23 | 25.82 | 26.20 | 00:00:00 | | 2009-07-27 | 3,128,000 | 26.30 | 26.53 | 26.05 | 26.51 | 00:00:00 | | 2009-07-28 | 3,720,600 | 26.32 | 26.83 | 26.28 | 26.63 | 00:00:00 | | 2009-07-29 | 4,704,000 | 26.58 | 27.00 | 26.45 | 26.97 | 00:00:00 | | 2009-07-30 | 5,312,500 | 26.96 | 26.96 | 26.20 | 26.36 | 00:00:00 | | 2009-07-31 | 3,176,900 | 26.40 | 26.73 | 26.25 | 26.50 | 00:00:00 | | 2009-08-03 | 4,850,700 | 26.50 | 26.71 | 26.01 | 26.50 | 00:00:00 | | 2009-08-04 | 4,211,400 | 26.49 | 26.85 | 26.23 | 26.72 | 00:00:00 | | 2009-08-05 | 3,501,100 | 26.68 | 26.70 | 26.15 | 26.44 | 00:00:00 | | 2009-08-06 | 3,716,500 | 26.45 | 26.50 | 26.10 | 26.22 | 00:00:00 | | 2009-08-07 | 5,791,100 | 26.75 | 27.87 | 26.58 | 27.80 | 00:00:00 | | 2009-08-10 | 3,417,200 | 27.76 | 28.00 | 27.34 | 27.58 | 00:00:00 | | 2009-08-11 | 2,096,600 | 27.44 | 27.59 | 27.17 | 27.38 | 00:00:00 | | 2009-08-12 | 2,843,700 | 27.94 | 28.08 | 27.17 | 27.86 | 00:00:00 | | 2009-08-13 | 3,212,200 | 28.22 | 28.30 | 27.90 | 28.25 | 00:00:00 | | 2009-08-14 | 3,150,600 | 28.23 | 28.30 | 27.65 | 28.02 | 00:00:00 | | 2009-08-17 | 3,005,900 | 27.51 | 27.85 | 27.29 | 27.34 | 00:00:00 | | 2009-08-18 | 1,956,500 | 27.52 | 27.69 | 27.36 | 27.56 | 00:00:00 | | 2009-08-19 | 1,876,200 | 27.35 | 27.90 | 27.31 | 27.82 | 00:00:00 | | 2009-08-20 | 2,310,800 | 27.97 | 28.00 | 27.63 | 28.00 | 00:00:00 | | 2009-08-21 | 3,845,200 | 28.20 | 28.64 | 27.77 | 28.40 | 00:00:00 | | 2009-08-24 | 2,153,400 | 28.38 | 28.64 | 28.28 | 28.52 | 00:00:00 | | 2009-08-25 | 2,587,400 | 28.57 | 28.74 | 28.35 | 28.44 | 00:00:00 | | 2009-08-26 | 3,180,700 | 28.30 | 28.41 | 28.06 | 28.28 | 00:00:00 | | 2009-08-27 | 2,453,100 | 28.25 | 28.48 | 27.94 | 28.42 | 00:00:00 | | 2009-08-28 | 2,037,900 | 28.51 | 28.70 | 28.15 | 28.42 | 00:00:00 | | 2009-08-31 | 2,266,200 | 28.33 | 28.39 | 28.00 | 28.29 | 00:00:00 | | 2009-09-01 | 4,621,400 | 28.45 | 28.45 | 27.38 | 27.49 | 00:00:00 | | 2009-09-02 | 2,740,100 | 27.39 | 27.72 | 27.32 | 27.49 | 00:00:00 | | 2009-09-03 | 2,664,800 | 27.54 | 27.76 | 27.16 | 27.73 | 00:00:00 | | 2009-09-04 | 3,077,700 | 27.80 | 28.10 | 27.55 | 28.04 | 00:00:00 | | 2009-09-08 | 2,898,400 | 28.17 | 28.27 | 27.75 | 27.99 | 00:00:00 | | 2009-09-09 | 3,171,900 | 28.00 | 28.38 | 27.56 | 28.29 | 00:00:00 | | 2009-09-10 | 1,953,000 | 28.33 | 28.43 | 28.00 | 28.42 | 00:00:00 | | 2009-09-11 | 2,148,100 | 28.38 | 28.64 | 28.26 | 28.57 | 00:00:00 | | 2009-09-14 | 2,373,800 | 28.50 | 28.90 | 28.39 | 28.90 | 00:00:00 | | 2009-09-15 | 1,686,000 | 28.88 | 28.88 | 28.53 | 28.77 | 00:00:00 | | 2009-09-16 | 3,255,100 | 28.75 | 29.57 | 28.67 | 29.44 | 00:00:00 | | 2009-09-17 | 3,806,200 | 29.48 | 29.82 | 29.29 | 29.74 | 00:00:00 | | 2009-09-18 | 4,754,700 | 29.98 | 29.98 | 29.39 | 29.68 | 00:00:00 | | 2009-09-21 | 3,161,400 | 29.72 | 30.18 | 29.50 | 29.87 | 00:00:00 | | 2009-09-22 | 4,154,800 | 30.10 | 30.75 | 29.77 | 30.70 | 00:00:00 | | 2009-09-23 | 6,927,100 | 30.59 | 31.54 | 30.51 | 31.04 | 00:00:00 | | 2009-09-24 | 9,366,300 | 30.02 | 30.40 | 28.90 | 29.13 | 00:00:00 | | 2009-09-25 | 5,145,000 | 29.25 | 29.36 | 28.44 | 28.78 | 00:00:00 | | 2009-09-28 | 3,201,300 | 28.98 | 29.46 | 28.89 | 29.29 | 00:00:00 | | 2009-09-29 | 3,451,200 | 29.15 | 29.35 | 28.81 | 28.85 | 00:00:00 | | 2009-09-30 | 3,805,800 | 28.90 | 29.14 | 28.50 | 29.05 | 00:00:00 | | 2009-10-01 | 4,066,300 | 28.80 | 29.02 | 28.21 | 28.38 | 00:00:00 | | 2009-10-02 | 3,323,000 | 28.14 | 28.38 | 27.91 | 28.06 | 00:00:00 | | 2009-10-05 | 2,173,400 | 28.03 | 28.31 | 27.85 | 28.29 | 00:00:00 | | 2009-10-06 | 3,443,300 | 28.51 | 28.84 | 28.30 | 28.58 | 00:00:00 | | 2009-10-07 | 2,136,000 | 28.53 | 28.68 | 28.38 | 28.64 | 00:00:00 | | 2009-10-08 | 2,388,200 | 28.86 | 28.98 | 28.71 | 28.78 | 00:00:00 | | 2009-10-09 | 2,661,800 | 28.66 | 28.78 | 28.47 | 28.70 | 00:00:00 | | 2009-10-12 | 1,981,000 | 28.90 | 28.93 | 28.42 | 28.64 | 00:00:00 | | 2009-10-13 | 1,851,700 | 28.65 | 28.70 | 28.37 | 28.53 | 00:00:00 | | 2009-10-14 | 2,395,200 | 28.70 | 29.04 | 28.51 | 29.03 | 00:00:00 | | 2009-10-15 | 2,852,900 | 29.02 | 29.11 | 28.79 | 28.92 | 00:00:00 | | 2009-10-16 | 2,812,900 | 28.51 | 28.83 | 28.45 | 28.75 | 00:00:00 | | 2009-10-19 | 3,393,000 | 28.78 | 28.97 | 28.46 | 28.82 | 00:00:00 | | 2009-10-20 | 2,098,000 | 28.78 | 28.95 | 28.35 | 28.56 | 00:00:00 | | 2009-10-21 | 2,647,400 | 28.51 | 29.07 | 28.51 | 28.59 | 00:00:00 | | 2009-10-22 | 2,629,100 | 28.52 | 29.02 | 28.26 | 28.92 | 00:00:00 | | 2009-10-23 | 2,695,300 | 28.82 | 28.90 | 28.37 | 28.52 | 00:00:00 | | 2009-10-26 | 5,096,000 | 28.52 | 29.37 | 28.52 | 29.20 | 00:00:00 | | 2009-10-27 | 3,780,000 | 29.25 | 29.60 | 29.05 | 29.15 | 00:00:00 | | 2009-10-28 | 4,104,200 | 29.05 | 29.42 | 28.92 | 29.04 | 00:00:00 | | 2009-10-29 | 4,447,400 | 29.04 | 29.09 | 28.57 | 28.67 | 00:00:00 | | 2009-10-30 | 5,359,600 | 28.74 | 29.00 | 28.40 | 28.41 | 00:00:00 | | 2009-11-02 | 4,252,300 | 28.86 | 28.87 | 28.29 | 28.41 | 00:00:00 | | 2009-11-03 | 4,071,200 | 28.43 | 28.67 | 28.15 | 28.62 | 00:00:00 | | 2009-11-04 | 4,886,100 | 28.67 | 29.51 | 28.58 | 29.14 | 00:00:00 | | 2009-11-05 | 5,839,600 | 29.50 | 30.39 | 29.26 | 30.36 | 00:00:00 | | 2009-11-06 | 3,537,900 | 30.02 | 30.44 | 29.75 | 30.37 | 00:00:00 | | 2009-11-09 | 4,629,400 | 30.47 | 31.05 | 30.37 | 30.95 | 00:00:00 | | 2009-11-10 | 4,094,100 | 30.94 | 31.21 | 30.72 | 30.94 | 00:00:00 | | 2009-11-11 | 2,880,400 | 31.18 | 31.20 | 30.78 | 30.97 | 00:00:00 | | 2009-11-12 | 4,504,500 | 31.05 | 31.34 | 30.87 | 31.00 | 00:00:00 | | 2009-11-13 | 3,471,300 | 30.97 | 31.06 | 30.71 | 31.02 | 00:00:00 | | 2009-11-16 | 2,964,700 | 31.21 | 31.50 | 31.03 | 31.47 | 00:00:00 | | 2009-11-17 | 1,988,700 | 31.24 | 31.56 | 31.23 | 31.56 | 00:00:00 | | 2009-11-18 | 2,149,500 | 31.48 | 31.48 | 31.17 | 31.31 | 00:00:00 | | 2009-11-19 | 2,558,800 | 31.20 | 31.20 | 30.77 | 30.95 | 00:00:00 | | 2009-11-20 | 2,174,500 | 30.69 | 31.12 | 30.69 | 31.05 | 00:00:00 | | 2009-11-23 | 3,570,600 | 31.53 | 31.85 | 31.29 | 31.69 | 00:00:00 | | 2009-11-24 | 2,457,800 | 31.40 | 31.69 | 31.33 | 31.62 | 00:00:00 | | 2009-11-25 | 1,551,300 | 31.70 | 31.83 | 31.65 | 31.69 | 00:00:00 | | 2009-11-27 | 1,242,000 | 30.96 | 31.52 | 30.88 | 31.33 | 00:00:00 | | 2009-11-30 | 2,679,300 | 31.19 | 31.53 | 31.06 | 31.35 | 00:00:00 | | 2009-12-01 | 4,757,500 | 31.47 | 31.85 | 31.47 | 31.73 | 00:00:00 | | 2009-12-02 | 3,432,200 | 31.71 | 32.34 | 31.69 | 32.09 | 00:00:00 | | 2009-12-03 | 3,314,200 | 32.23 | 32.29 | 31.74 | 31.75 | 00:00:00 | | 2009-12-04 | 5,952,100 | 32.27 | 32.88 | 32.10 | 32.35 | 00:00:00 | | 2009-12-07 | 2,785,000 | 32.31 | 32.61 | 32.26 | 32.50 | 00:00:00 | | 2009-12-08 | 3,956,200 | 32.29 | 32.43 | 31.78 | 31.82 | 00:00:00 | | 2009-12-09 | 3,806,600 | 31.80 | 31.83 | 31.43 | 31.70 | 00:00:00 | | 2009-12-10 | 3,793,200 | 31.89 | 32.13 | 31.81 | 31.84 | 00:00:00 | | 2009-12-11 | 2,372,100 | 32.09 | 32.10 | 31.71 | 31.84 | 00:00:00 | | 2009-12-14 | 2,976,600 | 32.10 | 32.25 | 31.85 | 32.00 | 00:00:00 | | 2009-12-15 | 3,558,100 | 31.92 | 32.04 | 31.66 | 31.82 | 00:00:00 | | 2009-12-16 | 4,707,500 | 31.89 | 31.98 | 31.34 | 31.50 | 00:00:00 | | 2009-12-17 | 6,442,800 | 32.02 | 32.06 | 30.75 | 30.87 | 00:00:00 | | 2009-12-18 | 5,955,800 | 30.87 | 31.12 | 30.77 | 30.92 | 00:00:00 | | 2009-12-21 | 2,924,300 | 30.98 | 31.33 | 30.90 | 30.96 | 00:00:00 | | 2009-12-22 | 2,412,900 | 31.08 | 31.09 | 30.87 | 30.96 | 00:00:00 | | 2009-12-23 | 1,858,100 | 31.12 | 31.12 | 30.80 | 30.85 | 00:00:00 | | 2009-12-24 | 852,400 | 31.00 | 31.03 | 30.92 | 31.03 | 00:00:00 | | 2009-12-28 | 1,559,500 | 31.14 | 31.17 | 30.93 | 31.00 | 00:00:00 | | 2009-12-29 | 1,129,200 | 31.13 | 31.15 | 30.93 | 30.96 | 00:00:00 | | 2009-12-30 | 1,594,300 | 31.11 | 31.11 | 30.86 | 30.90 | 00:00:00 | | 2009-12-31 | 2,073,200 | 30.81 | 30.99 | 30.64 | 30.64 | 00:00:00 | | 2010-01-04 | 3,731,300 | 31.14 | 31.15 | 30.73 | 30.82 | 00:00:00 | | 2010-01-05 | 3,237,700 | 30.85 | 30.88 | 30.54 | 30.80 | 00:00:00 | | 2010-01-06 | 3,507,700 | 30.81 | 31.09 | 30.67 | 31.05 | 00:00:00 | | 2010-01-07 | 3,674,700 | 30.95 | 31.55 | 30.75 | 31.54 | 00:00:00 | | 2010-01-08 | 5,082,700 | 30.81 | 31.60 | 30.64 | 31.56 | 00:00:00 | | 2010-01-11 | 3,256,600 | 31.56 | 31.90 | 31.23 | 31.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
