|
 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 | | 2010-07-02 | 6,288,500 | 26.05 | 26.10 | 25.36 | 25.47 | 00:00:00 | | 2010-07-06 | 10,545,900 | 25.64 | 25.74 | 24.89 | 25.16 | 00:00:00 | | 2010-07-07 | 5,957,700 | 25.15 | 26.03 | 25.09 | 26.02 | 00:00:00 | | 2010-07-08 | 3,855,500 | 26.09 | 26.27 | 25.84 | 26.24 | 00:00:00 | | 2010-07-09 | 3,085,600 | 26.28 | 26.35 | 26.14 | 26.28 | 00:00:00 | | 2010-07-12 | 6,790,600 | 25.97 | 26.23 | 25.56 | 25.75 | 00:00:00 | | 2010-07-13 | 5,584,700 | 26.01 | 26.13 | 25.71 | 26.06 | 00:00:00 | | 2010-07-14 | 5,910,200 | 26.04 | 26.39 | 25.92 | 26.36 | 00:00:00 | | 2010-07-15 | 4,286,500 | 26.37 | 26.55 | 26.14 | 26.51 | 00:00:00 | | 2010-07-16 | 4,845,800 | 26.34 | 26.53 | 25.67 | 25.67 | 00:00:00 | | 2010-07-19 | 2,985,900 | 25.79 | 26.13 | 25.70 | 26.03 | 00:00:00 | | 2010-07-20 | 3,618,100 | 25.62 | 26.35 | 25.50 | 26.32 | 00:00:00 | | 2010-07-21 | 3,865,300 | 26.36 | 26.40 | 25.70 | 25.78 | 00:00:00 | | 2010-07-22 | 2,783,400 | 25.93 | 26.54 | 25.93 | 26.32 | 00:00:00 | | 2010-07-23 | 3,353,000 | 26.17 | 26.69 | 26.01 | 26.64 | 00:00:00 | | 2010-07-26 | 2,754,100 | 26.61 | 26.93 | 26.52 | 26.93 | 00:00:00 | | 2010-07-27 | 3,914,300 | 26.97 | 27.29 | 26.94 | 27.08 | 00:00:00 | | 2010-07-28 | 4,114,200 | 27.00 | 27.24 | 26.92 | 26.93 | 00:00:00 | | 2010-07-29 | 5,395,900 | 26.75 | 26.88 | 25.92 | 26.12 | 00:00:00 | | 2010-07-30 | 6,424,700 | 25.83 | 26.07 | 25.81 | 25.99 | 00:00:00 | | 2010-08-02 | 4,437,000 | 26.31 | 26.31 | 26.04 | 26.12 | 00:00:00 | | 2010-08-03 | 4,238,100 | 26.09 | 26.17 | 25.85 | 25.95 | 00:00:00 | | 2010-08-04 | 5,189,900 | 25.96 | 26.10 | 25.88 | 25.91 | 00:00:00 | | 2010-08-05 | 4,722,600 | 25.85 | 25.91 | 25.62 | 25.81 | 00:00:00 | | 2010-08-06 | 3,515,000 | 25.55 | 25.74 | 25.31 | 25.56 | 00:00:00 | | 2010-08-09 | 2,359,500 | 25.73 | 25.86 | 25.65 | 25.75 | 00:00:00 | | 2010-08-10 | 3,196,700 | 25.64 | 25.84 | 25.29 | 25.61 | 00:00:00 | | 2010-08-11 | 3,623,100 | 25.32 | 25.36 | 24.93 | 24.97 | 00:00:00 | | 2010-08-12 | 2,846,100 | 24.73 | 24.92 | 24.65 | 24.78 | 00:00:00 | | 2010-08-13 | 2,895,200 | 24.79 | 25.05 | 24.66 | 24.97 | 00:00:00 | | 2010-08-16 | 2,438,000 | 24.93 | 25.17 | 24.75 | 25.02 | 00:00:00 | | 2010-08-17 | 3,098,000 | 25.26 | 25.67 | 25.10 | 25.48 | 00:00:00 | | 2010-08-18 | 2,184,800 | 25.38 | 25.59 | 25.17 | 25.48 | 00:00:00 | | 2010-08-19 | 2,987,100 | 25.40 | 25.43 | 24.94 | 25.26 | 00:00:00 | | 2010-08-20 | 3,108,800 | 25.16 | 25.44 | 25.05 | 25.38 | 00:00:00 | | 2010-08-23 | 6,027,700 | 25.53 | 25.69 | 25.31 | 25.38 | 00:00:00 | | 2010-08-24 | 2,729,100 | 25.21 | 25.35 | 24.96 | 24.97 | 00:00:00 | | 2010-08-25 | 2,571,600 | 24.85 | 25.30 | 24.78 | 25.20 | 00:00:00 | | 2010-08-26 | 3,132,000 | 25.52 | 25.66 | 25.19 | 25.22 | 00:00:00 | | 2010-08-27 | 2,965,000 | 25.33 | 25.46 | 24.98 | 25.37 | 00:00:00 | | 2010-08-30 | 1,867,100 | 25.25 | 25.40 | 24.98 | 24.99 | 00:00:00 | | 2010-08-31 | 4,098,600 | 24.90 | 25.22 | 24.75 | 24.89 | 00:00:00 | | 2010-09-01 | 2,762,700 | 25.25 | 25.63 | 25.16 | 25.50 | 00:00:00 | | 2010-09-02 | 2,797,600 | 25.54 | 26.01 | 25.39 | 26.00 | 00:00:00 | | 2010-09-03 | 2,614,100 | 26.27 | 26.47 | 26.21 | 26.27 | 00:00:00 | | 2010-09-07 | 1,834,300 | 26.16 | 26.28 | 25.68 | 25.70 | 00:00:00 | | 2010-09-08 | 1,845,900 | 25.76 | 25.88 | 25.72 | 25.76 | 00:00:00 | | 2010-09-09 | 2,493,900 | 26.03 | 26.07 | 25.68 | 25.79 | 00:00:00 | | 2010-09-10 | 2,623,600 | 25.86 | 25.94 | 25.71 | 25.85 | 00:00:00 | | 2010-09-13 | 2,690,700 | 26.17 | 26.17 | 25.91 | 25.98 | 00:00:00 | | 2010-09-14 | 2,622,300 | 25.99 | 26.09 | 25.77 | 25.85 | 00:00:00 | | 2010-09-15 | 3,213,200 | 25.85 | 25.98 | 25.77 | 25.87 | 00:00:00 | | 2010-09-16 | 3,407,500 | 25.86 | 26.03 | 25.78 | 25.87 | 00:00:00 | | 2010-09-17 | 3,870,900 | 25.99 | 26.03 | 25.88 | 25.95 | 00:00:00 | | 2010-09-20 | 5,721,000 | 26.06 | 26.70 | 25.98 | 26.66 | 00:00:00 | | 2010-09-21 | 3,518,300 | 26.74 | 26.75 | 26.26 | 26.35 | 00:00:00 | | 2010-09-22 | 3,423,400 | 26.47 | 26.65 | 26.29 | 26.50 | 00:00:00 | | 2010-09-23 | 2,844,600 | 26.35 | 26.64 | 26.16 | 26.25 | 00:00:00 | | 2010-09-24 | 5,792,200 | 26.56 | 27.23 | 26.32 | 27.23 | 00:00:00 | | 2010-09-27 | 5,779,300 | 27.10 | 27.19 | 26.88 | 26.93 | 00:00:00 | | 2010-09-28 | 6,044,000 | 27.00 | 27.24 | 26.56 | 27.17 | 00:00:00 | | 2010-09-29 | 4,203,400 | 27.08 | 27.27 | 26.91 | 27.25 | 00:00:00 | | 2010-09-30 | 5,976,600 | 27.50 | 27.72 | 27.22 | 27.49 | 00:00:00 | | 2010-10-01 | 3,965,700 | 27.54 | 27.98 | 27.21 | 27.26 | 00:00:00 | | 2010-10-04 | 3,873,000 | 27.30 | 27.39 | 27.02 | 27.22 | 00:00:00 | | 2010-10-05 | 3,683,400 | 27.59 | 27.80 | 27.49 | 27.59 | 00:00:00 | | 2010-10-06 | 2,459,200 | 27.51 | 27.56 | 27.30 | 27.50 | 00:00:00 | | 2010-10-07 | 3,232,900 | 27.67 | 27.80 | 27.45 | 27.58 | 00:00:00 | | 2010-10-08 | 2,304,800 | 27.63 | 27.73 | 27.30 | 27.48 | 00:00:00 | | 2010-10-11 | 1,522,800 | 27.43 | 27.61 | 27.31 | 27.40 | 00:00:00 | | 2010-10-12 | 3,509,500 | 27.40 | 27.46 | 27.05 | 27.28 | 00:00:00 | | 2010-10-13 | 4,111,500 | 27.46 | 27.85 | 27.33 | 27.63 | 00:00:00 | | 2010-10-14 | 2,510,700 | 27.61 | 27.77 | 27.37 | 27.60 | 00:00:00 | | 2010-10-15 | 3,138,000 | 27.75 | 27.89 | 27.50 | 27.61 | 00:00:00 | | 2010-10-18 | 6,298,900 | 27.88 | 27.89 | 27.41 | 27.63 | 00:00:00 | | 2010-10-19 | 3,893,900 | 27.51 | 27.67 | 27.22 | 27.39 | 00:00:00 | | 2010-10-20 | 2,917,400 | 27.49 | 27.86 | 27.45 | 27.76 | 00:00:00 | | 2010-10-21 | 6,534,800 | 27.90 | 28.29 | 27.75 | 27.92 | 00:00:00 | | 2010-10-22 | 6,237,600 | 27.99 | 28.12 | 27.80 | 28.00 | 00:00:00 | | 2010-10-25 | 5,918,500 | 28.20 | 28.25 | 28.01 | 28.04 | 00:00:00 | | 2010-10-26 | 3,261,600 | 27.87 | 28.11 | 27.71 | 28.07 | 00:00:00 | | 2010-10-27 | 4,538,700 | 27.85 | 27.89 | 27.63 | 27.80 | 00:00:00 | | 2010-10-28 | 2,982,700 | 27.58 | 27.75 | 27.54 | 27.70 | 00:00:00 | | 2010-10-29 | 1,970,700 | 27.69 | 27.75 | 27.54 | 27.74 | 00:00:00 | | 2010-11-01 | 2,430,700 | 27.78 | 27.96 | 27.55 | 27.69 | 00:00:00 | | 2010-11-02 | 3,269,400 | 27.97 | 28.13 | 27.80 | 28.02 | 00:00:00 | | 2010-11-03 | 3,470,500 | 28.01 | 28.31 | 27.95 | 28.13 | 00:00:00 | | 2010-11-04 | 4,373,700 | 28.47 | 28.53 | 28.16 | 28.27 | 00:00:00 | | 2010-11-05 | 3,498,400 | 28.34 | 28.35 | 28.11 | 28.20 | 00:00:00 | | 2010-11-08 | 3,332,100 | 28.14 | 28.30 | 27.84 | 27.87 | 00:00:00 | | 2010-11-09 | 4,187,100 | 27.95 | 28.00 | 27.65 | 27.77 | 00:00:00 | | 2010-11-10 | 3,332,000 | 27.77 | 27.88 | 27.55 | 27.75 | 00:00:00 | | 2010-11-11 | 2,516,900 | 27.51 | 27.81 | 27.50 | 27.77 | 00:00:00 | | 2010-11-12 | 3,063,500 | 27.64 | 27.93 | 27.53 | 27.75 | 00:00:00 | | 2010-11-15 | 3,031,300 | 28.04 | 28.13 | 27.90 | 28.02 | 00:00:00 | | 2010-11-16 | 4,676,500 | 27.82 | 27.91 | 27.45 | 27.60 | 00:00:00 | | 2010-11-17 | 2,838,700 | 27.59 | 27.83 | 27.46 | 27.81 | 00:00:00 | | 2010-11-18 | 2,269,900 | 28.02 | 28.38 | 27.87 | 28.17 | 00:00:00 | | 2010-11-19 | 2,637,600 | 28.16 | 28.39 | 28.02 | 28.37 | 00:00:00 | | 2010-11-22 | 1,936,400 | 28.20 | 28.51 | 28.05 | 28.49 | 00:00:00 | | 2010-11-23 | 2,214,700 | 28.25 | 28.27 | 27.91 | 28.20 | 00:00:00 | | 2010-11-24 | 2,402,500 | 28.44 | 28.88 | 28.42 | 28.81 | 00:00:00 | | 2010-11-26 | 702,900 | 28.54 | 28.73 | 28.38 | 28.66 | 00:00:00 | | 2010-11-29 | 2,439,600 | 28.46 | 28.79 | 28.20 | 28.70 | 00:00:00 | | 2010-11-30 | 2,726,300 | 28.45 | 28.64 | 28.38 | 28.54 | 00:00:00 | | 2010-12-01 | 3,126,800 | 28.86 | 29.44 | 28.78 | 29.31 | 00:00:00 | | 2010-12-02 | 2,687,800 | 29.42 | 29.74 | 29.22 | 29.60 | 00:00:00 | | 2010-12-03 | 5,539,600 | 29.62 | 29.71 | 29.45 | 29.68 | 00:00:00 | | 2010-12-06 | 1,436,300 | 29.67 | 29.68 | 29.34 | 29.48 | 00:00:00 | | 2010-12-07 | 4,089,200 | 29.80 | 30.58 | 29.64 | 30.13 | 00:00:00 | | 2010-12-08 | 2,816,700 | 30.26 | 30.54 | 30.15 | 30.51 | 00:00:00 | | 2010-12-09 | 3,518,400 | 29.99 | 30.29 | 29.95 | 30.02 | 00:00:00 | | 2010-12-10 | 1,970,000 | 30.09 | 30.44 | 29.99 | 30.35 | 00:00:00 | | 2010-12-13 | 3,324,700 | 30.53 | 30.65 | 30.15 | 30.50 | 00:00:00 | | 2010-12-14 | 2,845,200 | 30.51 | 30.74 | 30.42 | 30.55 | 00:00:00 | | 2010-12-15 | 3,163,200 | 30.55 | 30.65 | 30.18 | 30.27 | 00:00:00 | | 2010-12-16 | 3,241,400 | 30.25 | 30.89 | 30.15 | 30.78 | 00:00:00 | | 2010-12-17 | 4,063,100 | 30.84 | 31.10 | 30.62 | 31.02 | 00:00:00 | | 2010-12-20 | 3,890,900 | 31.24 | 31.24 | 30.61 | 30.68 | 00:00:00 | | 2010-12-21 | 5,263,300 | 31.28 | 31.29 | 30.66 | 30.67 | 00:00:00 | | 2010-12-22 | 2,644,700 | 30.80 | 31.15 | 30.78 | 31.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
