|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 3,256,600 | 31.56 | 31.90 | 31.23 | 31.75 | 00:00:00 | | 2010-01-12 | 2,806,200 | 31.77 | 31.79 | 31.41 | 31.64 | 00:00:00 | | 2010-01-13 | 3,927,000 | 31.54 | 31.72 | 31.24 | 31.66 | 00:00:00 | | 2010-01-14 | 2,300,000 | 31.53 | 31.66 | 31.10 | 31.35 | 00:00:00 | | 2010-01-15 | 4,405,000 | 30.77 | 31.08 | 30.51 | 30.67 | 00:00:00 | | 2010-01-19 | 4,649,700 | 30.70 | 30.79 | 30.25 | 30.43 | 00:00:00 | | 2010-01-20 | 4,836,000 | 30.17 | 30.50 | 29.83 | 30.45 | 00:00:00 | | 2010-01-21 | 3,833,700 | 30.44 | 30.85 | 30.11 | 30.23 | 00:00:00 | | 2010-01-22 | 3,658,700 | 30.24 | 30.34 | 29.62 | 29.64 | 00:00:00 | | 2010-01-25 | 2,919,400 | 29.75 | 29.76 | 29.36 | 29.50 | 00:00:00 | | 2010-01-26 | 3,873,500 | 29.39 | 29.66 | 29.33 | 29.37 | 00:00:00 | | 2010-01-27 | 4,804,800 | 29.25 | 29.53 | 29.12 | 29.38 | 00:00:00 | | 2010-01-28 | 4,935,300 | 29.07 | 29.30 | 28.62 | 28.87 | 00:00:00 | | 2010-01-29 | 6,691,300 | 29.00 | 29.31 | 28.96 | 28.99 | 00:00:00 | | 2010-02-01 | 5,189,400 | 29.14 | 29.35 | 29.00 | 29.32 | 00:00:00 | | 2010-02-02 | 3,417,600 | 29.36 | 29.62 | 28.97 | 29.51 | 00:00:00 | | 2010-02-03 | 2,423,100 | 29.51 | 29.63 | 29.30 | 29.48 | 00:00:00 | | 2010-02-04 | 4,839,000 | 29.25 | 29.33 | 28.85 | 28.98 | 00:00:00 | | 2010-02-05 | 4,116,700 | 28.95 | 29.08 | 28.50 | 28.94 | 00:00:00 | | 2010-02-08 | 2,798,700 | 28.71 | 29.09 | 28.71 | 28.86 | 00:00:00 | | 2010-02-09 | 2,877,200 | 29.13 | 29.35 | 28.89 | 29.11 | 00:00:00 | | 2010-02-10 | 1,812,000 | 29.07 | 29.24 | 28.82 | 29.08 | 00:00:00 | | 2010-02-11 | 2,460,500 | 29.00 | 29.51 | 28.82 | 29.43 | 00:00:00 | | 2010-02-12 | 3,620,700 | 28.97 | 29.63 | 28.97 | 29.53 | 00:00:00 | | 2010-02-16 | 1,797,900 | 29.87 | 29.91 | 29.50 | 29.87 | 00:00:00 | | 2010-02-17 | 1,870,800 | 30.00 | 30.12 | 29.92 | 30.08 | 00:00:00 | | 2010-02-18 | 2,416,200 | 30.17 | 30.32 | 30.05 | 30.16 | 00:00:00 | | 2010-02-19 | 2,641,600 | 30.13 | 30.28 | 29.93 | 30.23 | 00:00:00 | | 2010-02-22 | 1,501,300 | 30.23 | 30.43 | 30.15 | 30.29 | 00:00:00 | | 2010-02-23 | 2,559,200 | 30.03 | 30.46 | 29.85 | 30.09 | 00:00:00 | | 2010-02-24 | 3,428,300 | 30.31 | 30.57 | 30.18 | 30.31 | 00:00:00 | | 2010-02-25 | 3,686,100 | 29.91 | 30.03 | 29.57 | 29.80 | 00:00:00 | | 2010-02-26 | 2,317,000 | 29.92 | 30.00 | 29.70 | 29.94 | 00:00:00 | | 2010-03-01 | 2,315,000 | 30.24 | 30.39 | 29.86 | 30.29 | 00:00:00 | | 2010-03-02 | 2,477,900 | 30.27 | 30.33 | 29.93 | 29.99 | 00:00:00 | | 2010-03-03 | 2,881,600 | 30.38 | 30.52 | 30.12 | 30.36 | 00:00:00 | | 2010-03-04 | 2,387,500 | 30.49 | 30.51 | 30.19 | 30.33 | 00:00:00 | | 2010-03-05 | 2,704,700 | 30.50 | 31.21 | 30.42 | 31.12 | 00:00:00 | | 2010-03-08 | 2,282,700 | 31.22 | 31.46 | 31.02 | 31.25 | 00:00:00 | | 2010-03-09 | 2,231,200 | 31.25 | 31.63 | 31.16 | 31.50 | 00:00:00 | | 2010-03-10 | 2,325,400 | 31.54 | 31.90 | 31.51 | 31.79 | 00:00:00 | | 2010-03-11 | 1,411,900 | 31.64 | 31.89 | 31.58 | 31.88 | 00:00:00 | | 2010-03-12 | 2,254,800 | 31.91 | 32.23 | 31.75 | 32.13 | 00:00:00 | | 2010-03-15 | 1,971,400 | 32.20 | 32.46 | 32.02 | 32.44 | 00:00:00 | | 2010-03-16 | 2,834,100 | 32.50 | 32.60 | 32.19 | 32.29 | 00:00:00 | | 2010-03-17 | 2,871,100 | 32.28 | 32.55 | 32.25 | 32.43 | 00:00:00 | | 2010-03-18 | 2,635,400 | 32.49 | 32.62 | 32.35 | 32.47 | 00:00:00 | | 2010-03-19 | 4,713,200 | 32.68 | 32.75 | 32.01 | 32.17 | 00:00:00 | | 2010-03-22 | 2,052,300 | 32.06 | 32.58 | 32.02 | 32.49 | 00:00:00 | | 2010-03-23 | 2,078,600 | 32.82 | 32.82 | 32.47 | 32.76 | 00:00:00 | | 2010-03-24 | 3,920,500 | 32.68 | 32.75 | 32.28 | 32.34 | 00:00:00 | | 2010-03-25 | 8,069,400 | 31.57 | 31.85 | 30.99 | 31.07 | 00:00:00 | | 2010-03-26 | 4,416,700 | 31.07 | 31.43 | 31.04 | 31.21 | 00:00:00 | | 2010-03-29 | 2,661,200 | 31.27 | 31.47 | 31.00 | 31.19 | 00:00:00 | | 2010-03-30 | 2,956,500 | 31.15 | 31.35 | 30.93 | 31.06 | 00:00:00 | | 2010-03-31 | 3,136,400 | 30.93 | 31.03 | 30.68 | 30.72 | 00:00:00 | | 2010-04-01 | 4,108,200 | 30.72 | 30.90 | 30.47 | 30.72 | 00:00:00 | | 2010-04-05 | 2,657,900 | 30.78 | 31.20 | 30.71 | 31.08 | 00:00:00 | | 2010-04-06 | 2,188,900 | 31.01 | 31.09 | 30.88 | 30.98 | 00:00:00 | | 2010-04-07 | 3,006,200 | 31.00 | 31.15 | 30.55 | 30.65 | 00:00:00 | | 2010-04-08 | 3,878,700 | 30.45 | 30.96 | 30.40 | 30.90 | 00:00:00 | | 2010-04-09 | 1,987,800 | 30.90 | 31.24 | 30.79 | 31.22 | 00:00:00 | | 2010-04-12 | 2,204,200 | 31.20 | 31.22 | 30.94 | 31.11 | 00:00:00 | | 2010-04-13 | 1,530,700 | 31.16 | 31.21 | 30.92 | 31.14 | 00:00:00 | | 2010-04-14 | 1,596,100 | 31.08 | 31.40 | 31.05 | 31.39 | 00:00:00 | | 2010-04-15 | 2,225,300 | 31.39 | 31.39 | 31.10 | 31.22 | 00:00:00 | | 2010-04-16 | 4,133,600 | 31.16 | 31.22 | 30.78 | 30.82 | 00:00:00 | | 2010-04-19 | 2,651,700 | 30.79 | 31.11 | 30.71 | 31.08 | 00:00:00 | | 2010-04-20 | 1,629,600 | 31.25 | 31.43 | 31.09 | 31.38 | 00:00:00 | | 2010-04-21 | 1,844,200 | 31.29 | 31.42 | 31.13 | 31.40 | 00:00:00 | | 2010-04-22 | 2,168,000 | 31.25 | 31.55 | 31.02 | 31.53 | 00:00:00 | | 2010-04-23 | 2,185,500 | 31.52 | 31.76 | 31.28 | 31.72 | 00:00:00 | | 2010-04-26 | 1,781,800 | 31.69 | 31.84 | 31.55 | 31.76 | 00:00:00 | | 2010-04-27 | 2,850,400 | 31.70 | 31.91 | 31.18 | 31.25 | 00:00:00 | | 2010-04-28 | 2,618,500 | 31.36 | 31.56 | 31.02 | 31.12 | 00:00:00 | | 2010-04-29 | 3,073,900 | 30.81 | 30.92 | 30.56 | 30.89 | 00:00:00 | | 2010-04-30 | 2,919,500 | 31.05 | 31.05 | 30.56 | 30.57 | 00:00:00 | | 2010-05-03 | 2,772,400 | 30.60 | 30.98 | 30.46 | 30.95 | 00:00:00 | | 2010-05-04 | 2,976,100 | 30.81 | 30.85 | 30.18 | 30.44 | 00:00:00 | | 2010-05-05 | 2,338,600 | 30.40 | 30.79 | 30.00 | 30.16 | 00:00:00 | | 2010-05-06 | 5,675,800 | 30.06 | 30.48 | 28.11 | 29.25 | 00:00:00 | | 2010-05-07 | 7,453,500 | 29.17 | 29.45 | 28.65 | 28.95 | 00:00:00 | | 2010-05-10 | 4,394,600 | 29.41 | 30.38 | 29.41 | 30.38 | 00:00:00 | | 2010-05-11 | 3,028,000 | 30.16 | 30.64 | 30.07 | 30.25 | 00:00:00 | | 2010-05-12 | 2,429,700 | 30.35 | 30.66 | 30.09 | 30.59 | 00:00:00 | | 2010-05-13 | 2,836,400 | 30.48 | 30.68 | 30.08 | 30.10 | 00:00:00 | | 2010-05-14 | 3,324,800 | 30.01 | 30.26 | 29.30 | 29.46 | 00:00:00 | | 2010-05-17 | 3,061,700 | 29.64 | 30.07 | 29.52 | 29.99 | 00:00:00 | | 2010-05-18 | 2,397,900 | 30.23 | 30.39 | 29.63 | 29.75 | 00:00:00 | | 2010-05-19 | 4,044,300 | 29.75 | 30.03 | 29.47 | 29.60 | 00:00:00 | | 2010-05-20 | 7,666,100 | 29.05 | 29.33 | 28.86 | 28.92 | 00:00:00 | | 2010-05-21 | 7,331,900 | 28.67 | 29.48 | 28.50 | 29.45 | 00:00:00 | | 2010-05-24 | 4,726,400 | 29.35 | 29.55 | 28.99 | 28.99 | 00:00:00 | | 2010-05-25 | 6,308,500 | 28.56 | 28.80 | 28.33 | 28.80 | 00:00:00 | | 2010-05-26 | 5,507,500 | 28.91 | 29.29 | 28.19 | 28.35 | 00:00:00 | | 2010-05-27 | 3,709,100 | 28.71 | 28.92 | 28.57 | 28.80 | 00:00:00 | | 2010-05-28 | 2,785,200 | 28.80 | 28.92 | 28.41 | 28.54 | 00:00:00 | | 2010-06-01 | 2,140,700 | 28.39 | 28.80 | 28.16 | 28.22 | 00:00:00 | | 2010-06-02 | 2,383,100 | 28.26 | 28.86 | 28.02 | 28.86 | 00:00:00 | | 2010-06-03 | 2,244,800 | 29.02 | 29.14 | 28.75 | 29.07 | 00:00:00 | | 2010-06-04 | 2,884,100 | 28.44 | 28.67 | 27.89 | 27.97 | 00:00:00 | | 2010-06-07 | 3,038,500 | 27.98 | 28.17 | 27.59 | 27.62 | 00:00:00 | | 2010-06-08 | 3,419,800 | 27.64 | 27.98 | 27.53 | 27.91 | 00:00:00 | | 2010-06-09 | 2,366,400 | 27.99 | 28.44 | 27.90 | 27.95 | 00:00:00 | | 2010-06-10 | 3,399,200 | 28.32 | 28.71 | 28.12 | 28.59 | 00:00:00 | | 2010-06-11 | 4,000,500 | 28.20 | 28.44 | 27.93 | 28.36 | 00:00:00 | | 2010-06-14 | 3,450,800 | 28.63 | 28.74 | 28.18 | 28.23 | 00:00:00 | | 2010-06-15 | 2,837,700 | 28.34 | 28.98 | 28.26 | 28.97 | 00:00:00 | | 2010-06-16 | 2,250,400 | 28.76 | 28.97 | 28.60 | 28.88 | 00:00:00 | | 2010-06-17 | 3,936,000 | 28.97 | 28.97 | 28.40 | 28.67 | 00:00:00 | | 2010-06-18 | 4,658,400 | 28.67 | 28.73 | 28.28 | 28.33 | 00:00:00 | | 2010-06-21 | 3,123,500 | 28.51 | 28.87 | 28.00 | 28.15 | 00:00:00 | | 2010-06-22 | 3,902,300 | 28.23 | 28.38 | 27.69 | 27.73 | 00:00:00 | | 2010-06-23 | 5,529,800 | 27.75 | 27.94 | 27.33 | 27.42 | 00:00:00 | | 2010-06-24 | 6,566,700 | 26.94 | 27.30 | 26.50 | 26.78 | 00:00:00 | | 2010-06-25 | 4,574,500 | 26.72 | 26.89 | 26.35 | 26.51 | 00:00:00 | | 2010-06-28 | 2,718,000 | 26.51 | 26.76 | 26.41 | 26.60 | 00:00:00 | | 2010-06-29 | 5,864,000 | 26.39 | 26.41 | 25.83 | 26.00 | 00:00:00 | | 2010-06-30 | 4,845,500 | 26.05 | 26.25 | 25.78 | 25.97 | 00:00:00 | | 2010-07-01 | 8,890,800 | 25.85 | 26.07 | 25.56 | 25.99 | 00:00:00 | | 2010-07-02 | 6,288,500 | 26.05 | 26.10 | 25.36 | 25.47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
