TR4DER - Paychex [PAYX] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-12-22	2,644,700	30.80	31.15	30.78	31.05	00:00:00
2010-12-23	1,476,700	31.05	31.07	30.71	30.81	00:00:00
2010-12-27	1,577,700	30.80	30.85	30.43	30.71	00:00:00
2010-12-28	1,299,400	30.76	30.85	30.62	30.82	00:00:00
2010-12-29	1,236,500	30.85	31.10	30.79	30.90	00:00:00
2010-12-30	1,440,900	30.81	31.08	30.73	30.97	00:00:00
2010-12-31	1,205,000	30.92	31.04	30.69	30.91	00:00:00
2011-01-03	4,562,900	31.24	31.54	31.19	31.39	00:00:00
2011-01-04	3,725,100	31.42	31.43	30.68	30.75	00:00:00
2011-01-05	2,694,400	30.83	31.55	30.77	31.54	00:00:00
2011-01-06	4,638,900	31.47	31.95	31.46	31.88	00:00:00
2011-01-07	5,285,300	31.95	32.13	31.57	31.87	00:00:00
2011-01-10	4,492,100	31.77	32.02	31.46	32.00	00:00:00
2011-01-11	1,692,000	32.07	32.17	31.88	31.98	00:00:00
2011-01-12	1,715,800	32.13	32.34	31.86	32.27	00:00:00
2011-01-13	1,472,700	32.20	32.25	32.02	32.09	00:00:00
2011-01-14	2,065,600	31.78	32.34	31.75	32.31	00:00:00
2011-01-18	1,756,200	32.40	32.70	31.98	32.60	00:00:00
2011-01-19	1,614,800	32.47	32.51	32.25	32.39	00:00:00
2011-01-20	1,886,000	32.40	32.57	32.19	32.43	00:00:00
2011-01-21	1,829,900	32.57	32.75	32.35	32.60	00:00:00
2011-01-24	3,551,000	32.71	33.37	32.69	33.13	00:00:00
2011-01-25	2,365,000	33.04	33.05	32.74	33.02	00:00:00
2011-01-26	2,779,200	33.03	33.13	32.71	32.81	00:00:00
2011-01-27	2,581,600	32.71	32.74	32.27	32.62	00:00:00
2011-01-28	2,415,400	32.53	32.53	31.60	31.69	00:00:00
2011-01-31	2,249,300	31.87	32.09	31.69	32.00	00:00:00
2011-02-01	2,830,700	32.19	33.02	32.17	32.74	00:00:00
2011-02-02	1,682,500	32.63	32.97	32.62	32.88	00:00:00
2011-02-03	1,707,100	32.74	33.09	32.52	33.01	00:00:00
2011-02-04	2,330,900	33.06	33.32	32.78	33.26	00:00:00
2011-02-07	2,717,400	33.29	33.43	33.14	33.29	00:00:00
2011-02-08	1,518,100	33.27	33.49	33.13	33.41	00:00:00
2011-02-09	1,832,800	33.25	33.35	32.92	33.00	00:00:00
2011-02-10	2,070,800	32.99	33.30	32.94	33.30	00:00:00
2011-02-11	1,493,700	33.21	33.37	32.91	33.33	00:00:00
2011-02-14	1,417,300	33.25	33.34	32.99	33.17	00:00:00
2011-02-15	1,323,500	33.17	33.23	32.97	33.14	00:00:00
2011-02-16	2,102,100	33.23	33.23	32.95	33.10	00:00:00
2011-02-17	1,435,700	32.96	33.52	32.95	33.45	00:00:00
2011-02-18	1,892,800	33.42	33.69	33.24	33.60	00:00:00
2011-02-22	2,510,700	33.37	33.59	32.76	32.93	00:00:00
2011-02-23	2,427,100	32.92	32.96	32.31	32.49	00:00:00
2011-02-24	1,772,400	32.54	32.69	32.19	32.54	00:00:00
2011-02-25	1,401,100	32.67	33.16	32.65	33.07	00:00:00
2011-02-28	2,171,900	33.11	33.67	33.10	33.63	00:00:00
2011-03-01	2,495,200	33.75	33.76	32.70	32.86	00:00:00
2011-03-02	1,400,500	32.80	33.15	32.71	32.99	00:00:00
2011-03-03	1,394,800	33.25	33.65	33.21	33.45	00:00:00
2011-03-04	1,387,900	33.38	33.49	33.01	33.30	00:00:00
2011-03-07	1,703,700	33.36	33.49	32.65	33.05	00:00:00
2011-03-08	2,676,000	33.10	33.75	33.01	33.67	00:00:00
2011-03-09	2,143,600	33.51	33.91	33.30	33.76	00:00:00
2011-03-10	2,774,300	33.40	33.66	33.28	33.47	00:00:00
2011-03-11	2,344,500	33.31	33.51	32.92	33.21	00:00:00
2011-03-14	3,457,700	32.97	33.16	32.77	32.99	00:00:00
2011-03-15	5,218,400	32.18	32.66	31.97	32.02	00:00:00
2011-03-16	4,379,500	31.88	32.19	31.39	31.53	00:00:00
2011-03-17	3,869,400	31.93	31.93	31.30	31.50	00:00:00
2011-03-18	4,812,400	31.79	31.94	31.55	31.60	00:00:00
2011-03-21	2,140,800	32.00	32.24	31.93	32.17	00:00:00
2011-03-22	2,655,700	32.16	32.16	31.81	31.93	00:00:00
2011-03-23	3,206,700	31.92	32.40	31.54	32.24	00:00:00
2011-03-24	6,103,700	31.79	31.88	30.75	30.96	00:00:00
2011-03-25	3,276,700	31.12	31.13	30.86	31.02	00:00:00
2011-03-28	2,267,500	31.08	31.18	30.80	30.93	00:00:00
2011-03-29	2,257,900	30.94	31.30	30.80	31.16	00:00:00
2011-03-30	1,676,400	31.27	31.53	31.20	31.31	00:00:00
2011-03-31	2,263,400	31.28	31.54	31.27	31.39	00:00:00
2011-04-01	3,846,500	31.39	31.99	31.39	31.83	00:00:00
2011-04-04	2,360,600	31.97	32.07	31.80	32.07	00:00:00
2011-04-05	2,375,100	32.00	32.14	31.62	31.97	00:00:00
2011-04-06	2,119,700	32.20	32.23	31.86	32.12	00:00:00
2011-04-07	2,891,200	32.14	32.44	32.03	32.20	00:00:00
2011-04-08	2,044,700	32.31	32.35	31.69	31.96	00:00:00
2011-04-11	1,956,500	32.06	32.46	32.02	32.30	00:00:00
2011-04-12	2,060,100	32.12	32.31	32.02	32.27	00:00:00
2011-04-13	2,174,200	32.37	32.47	32.14	32.35	00:00:00
2011-04-14	1,773,900	32.13	32.43	31.91	32.40	00:00:00
2011-04-15	2,106,800	32.50	32.50	32.05	32.39	00:00:00
2011-04-18	2,179,600	32.03	32.04	31.63	31.96	00:00:00
2011-04-19	2,117,300	32.06	32.09	31.80	31.92	00:00:00
2011-04-20	2,168,800	32.29	32.77	32.29	32.67	00:00:00
2011-04-21	2,098,300	32.66	32.84	32.47	32.62	00:00:00
2011-04-25	1,712,900	32.61	32.71	32.37	32.68	00:00:00
2011-04-26	2,354,800	32.81	33.13	32.66	33.09	00:00:00
2011-04-27	3,093,700	33.21	33.71	33.11	33.50	00:00:00
2011-04-28	1,844,600	33.24	33.37	32.91	32.99	00:00:00
2011-04-29	3,200,000	32.89	33.12	32.70	32.71	00:00:00
2011-05-02	1,998,000	32.91	32.96	32.66	32.86	00:00:00
2011-05-03	2,600,000	32.82	32.98	32.50	32.98	00:00:00
2011-05-04	2,377,800	32.86	33.00	32.44	32.73	00:00:00
2011-05-05	2,500,000	32.60	32.60	32.03	32.16	00:00:00
2011-05-06	3,078,700	32.46	32.59	31.95	31.99	00:00:00
2011-05-09	2,099,000	31.99	32.35	31.90	32.28	00:00:00
2011-05-10	2,030,400	32.43	32.63	32.34	32.60	00:00:00
2011-05-11	2,696,600	32.61	32.72	32.27	32.62	00:00:00
2011-05-12	1,900,000	32.46	32.87	32.42	32.78	00:00:00
2011-05-13	1,539,900	32.83	32.85	32.27	32.42	00:00:00
2011-05-16	2,953,700	32.36	32.37	31.63	31.78	00:00:00
2011-05-17	2,093,300	31.77	31.97	31.65	31.91	00:00:00
2011-05-18	1,792,200	31.86	32.12	31.60	31.91	00:00:00
2011-05-19	1,936,000	32.07	32.15	31.72	31.94	00:00:00
2011-05-20	1,936,800	31.81	32.11	31.66	31.91	00:00:00
2011-05-23	1,723,400	31.50	31.63	31.34	31.54	00:00:00
2011-05-24	2,655,300	31.52	31.72	31.30	31.62	00:00:00
2011-05-25	1,672,900	31.56	31.82	31.47	31.70	00:00:00
2011-05-26	1,685,000	31.56	31.99	31.48	31.91	00:00:00
2011-05-27	1,251,500	31.86	32.03	31.81	31.94	00:00:00
2011-05-31	2,737,200	32.11	32.30	31.98	32.30	00:00:00
2011-06-01	3,833,900	32.27	32.27	31.55	31.56	00:00:00
2011-06-02	3,039,900	31.55	31.64	31.16	31.23	00:00:00
2011-06-03	4,414,100	30.82	30.92	30.36	30.54	00:00:00
2011-06-06	3,175,700	30.41	30.54	30.29	30.34	00:00:00
2011-06-07	3,561,700	30.39	30.66	30.27	30.41	00:00:00
2011-06-08	2,713,100	30.33	30.39	30.12	30.35	00:00:00
2011-06-09	3,313,100	30.38	30.38	30.19	30.23	00:00:00
2011-06-10	3,029,500	30.18	30.18	29.69	29.71	00:00:00
2011-06-13	2,417,000	29.75	30.03	29.71	29.87	00:00:00
2011-06-14	1,823,400	30.04	30.26	29.84	30.23	00:00:00
2011-06-15	4,262,100	29.92	30.01	29.16	29.24	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>