|
 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 | | 2011-06-15 | 4,262,100 | 29.92 | 30.01 | 29.16 | 29.24 | 00:00:00 | | 2011-06-16 | 2,842,300 | 29.33 | 29.59 | 29.11 | 29.52 | 00:00:00 | | 2011-06-17 | 3,688,400 | 29.82 | 29.96 | 29.53 | 29.63 | 00:00:00 | | 2011-06-20 | 1,899,900 | 29.56 | 29.81 | 29.51 | 29.67 | 00:00:00 | | 2011-06-21 | 4,475,400 | 29.82 | 30.01 | 29.63 | 29.97 | 00:00:00 | | 2011-06-22 | 3,988,400 | 29.91 | 30.00 | 29.54 | 29.71 | 00:00:00 | | 2011-06-23 | 6,452,600 | 29.38 | 30.83 | 29.30 | 30.57 | 00:00:00 | | 2011-06-24 | 3,528,200 | 30.52 | 30.57 | 29.94 | 29.99 | 00:00:00 | | 2011-06-27 | 1,941,200 | 29.98 | 30.27 | 29.80 | 30.12 | 00:00:00 | | 2011-06-28 | 3,042,500 | 30.19 | 30.44 | 30.01 | 30.35 | 00:00:00 | | 2011-06-29 | 3,221,200 | 30.51 | 30.52 | 30.23 | 30.32 | 00:00:00 | | 2011-06-30 | 3,106,300 | 30.44 | 30.76 | 30.35 | 30.72 | 00:00:00 | | 2011-07-01 | 2,094,300 | 30.60 | 31.09 | 30.60 | 31.05 | 00:00:00 | | 2011-07-05 | 1,473,200 | 31.04 | 31.18 | 30.79 | 30.96 | 00:00:00 | | 2011-07-06 | 1,967,400 | 30.99 | 31.35 | 30.93 | 31.34 | 00:00:00 | | 2011-07-07 | 2,704,600 | 31.57 | 31.68 | 31.53 | 31.63 | 00:00:00 | | 2011-07-08 | 2,503,100 | 31.39 | 31.55 | 31.07 | 31.33 | 00:00:00 | | 2011-07-11 | 2,780,400 | 31.03 | 31.09 | 30.77 | 30.96 | 00:00:00 | | 2011-07-12 | 2,638,000 | 31.05 | 31.19 | 30.85 | 30.91 | 00:00:00 | | 2011-07-13 | 2,523,100 | 31.13 | 31.22 | 30.57 | 30.70 | 00:00:00 | | 2011-07-14 | 7,854,300 | 30.79 | 31.04 | 30.38 | 30.51 | 00:00:00 | | 2011-07-15 | 8,695,000 | 30.59 | 30.60 | 29.92 | 30.07 | 00:00:00 | | 2011-07-18 | 5,553,000 | 29.86 | 30.04 | 29.23 | 29.40 | 00:00:00 | | 2011-07-19 | 2,383,300 | 29.55 | 29.89 | 29.54 | 29.75 | 00:00:00 | | 2011-07-20 | 1,960,200 | 29.80 | 29.81 | 29.45 | 29.52 | 00:00:00 | | 2011-07-21 | 2,938,200 | 29.68 | 30.15 | 29.53 | 29.87 | 00:00:00 | | 2011-07-22 | 1,916,500 | 29.86 | 30.07 | 29.74 | 29.89 | 00:00:00 | | 2011-07-25 | 1,623,600 | 29.65 | 29.88 | 29.52 | 29.79 | 00:00:00 | | 2011-07-26 | 1,960,100 | 29.80 | 29.80 | 29.49 | 29.53 | 00:00:00 | | 2011-07-27 | 3,612,700 | 29.39 | 29.47 | 28.75 | 28.79 | 00:00:00 | | 2011-07-28 | 3,348,200 | 28.57 | 28.57 | 28.26 | 28.33 | 00:00:00 | | 2011-07-29 | 3,841,400 | 28.10 | 28.61 | 27.88 | 28.23 | 00:00:00 | | 2011-08-01 | 4,186,700 | 28.41 | 28.49 | 27.72 | 27.90 | 00:00:00 | | 2011-08-02 | 4,712,600 | 27.85 | 27.92 | 26.72 | 26.75 | 00:00:00 | | 2011-08-03 | 4,969,300 | 26.75 | 27.42 | 26.61 | 27.37 | 00:00:00 | | 2011-08-04 | 6,239,300 | 27.00 | 27.16 | 26.63 | 26.71 | 00:00:00 | | 2011-08-05 | 7,274,400 | 27.13 | 27.59 | 26.54 | 27.09 | 00:00:00 | | 2011-08-08 | 12,484,100 | 26.77 | 27.14 | 25.69 | 25.73 | 00:00:00 | | 2011-08-09 | 7,195,900 | 26.06 | 26.78 | 25.44 | 26.74 | 00:00:00 | | 2011-08-10 | 8,981,500 | 26.25 | 26.48 | 25.50 | 25.51 | 00:00:00 | | 2011-08-11 | 4,950,900 | 25.67 | 26.78 | 25.67 | 26.48 | 00:00:00 | | 2011-08-12 | 3,080,700 | 26.58 | 26.95 | 26.31 | 26.66 | 00:00:00 | | 2011-08-15 | 2,505,700 | 26.85 | 27.26 | 26.74 | 27.23 | 00:00:00 | | 2011-08-16 | 2,506,700 | 27.17 | 27.17 | 26.65 | 27.03 | 00:00:00 | | 2011-08-17 | 1,823,600 | 27.12 | 27.33 | 26.62 | 26.84 | 00:00:00 | | 2011-08-18 | 4,166,000 | 26.18 | 26.30 | 25.50 | 25.78 | 00:00:00 | | 2011-08-19 | 3,645,300 | 25.46 | 25.99 | 25.30 | 25.35 | 00:00:00 | | 2011-08-22 | 4,333,600 | 25.97 | 25.98 | 25.12 | 25.27 | 00:00:00 | | 2011-08-23 | 5,969,700 | 25.47 | 26.04 | 25.31 | 25.95 | 00:00:00 | | 2011-08-24 | 2,843,900 | 25.59 | 26.32 | 25.59 | 26.32 | 00:00:00 | | 2011-08-25 | 2,533,100 | 26.34 | 26.58 | 25.83 | 25.88 | 00:00:00 | | 2011-08-26 | 2,952,100 | 25.79 | 26.51 | 25.50 | 26.23 | 00:00:00 | | 2011-08-29 | 4,793,600 | 26.59 | 26.67 | 26.23 | 26.47 | 00:00:00 | | 2011-08-30 | 2,616,500 | 26.42 | 27.00 | 26.31 | 26.85 | 00:00:00 | | 2011-08-31 | 3,385,400 | 26.93 | 27.33 | 26.90 | 26.98 | 00:00:00 | | 2011-09-01 | 3,306,900 | 27.00 | 27.31 | 26.69 | 26.76 | 00:00:00 | | 2011-09-02 | 2,971,500 | 26.48 | 26.48 | 26.00 | 26.07 | 00:00:00 | | 2011-09-06 | 2,480,000 | 25.42 | 25.81 | 25.25 | 25.77 | 00:00:00 | | 2011-09-07 | 2,875,000 | 26.19 | 26.86 | 26.03 | 26.85 | 00:00:00 | | 2011-09-08 | 2,968,000 | 26.67 | 26.90 | 26.44 | 26.63 | 00:00:00 | | 2011-09-09 | 3,553,500 | 26.51 | 26.56 | 25.75 | 25.93 | 00:00:00 | | 2011-09-12 | 4,624,200 | 25.65 | 26.23 | 25.50 | 26.19 | 00:00:00 | | 2011-09-13 | 3,009,700 | 26.23 | 26.36 | 26.01 | 26.27 | 00:00:00 | | 2011-09-14 | 4,238,500 | 26.43 | 26.69 | 25.95 | 26.41 | 00:00:00 | | 2011-09-15 | 2,893,500 | 26.71 | 27.24 | 26.49 | 27.19 | 00:00:00 | | 2011-09-16 | 4,345,900 | 27.27 | 27.50 | 26.98 | 27.08 | 00:00:00 | | 2011-09-19 | 2,428,200 | 26.83 | 27.33 | 26.64 | 27.21 | 00:00:00 | | 2011-09-20 | 2,710,600 | 27.31 | 27.65 | 27.15 | 27.16 | 00:00:00 | | 2011-09-21 | 2,734,000 | 27.16 | 27.29 | 26.38 | 26.38 | 00:00:00 | | 2011-09-22 | 5,503,400 | 25.80 | 26.00 | 25.53 | 25.90 | 00:00:00 | | 2011-09-23 | 3,843,800 | 25.73 | 26.26 | 25.61 | 26.22 | 00:00:00 | | 2011-09-26 | 3,967,100 | 26.32 | 26.62 | 26.04 | 26.58 | 00:00:00 | | 2011-09-27 | 4,698,900 | 26.99 | 27.50 | 26.63 | 26.69 | 00:00:00 | | 2011-09-28 | 6,434,300 | 27.40 | 27.41 | 26.66 | 26.92 | 00:00:00 | | 2011-09-29 | 8,492,700 | 27.36 | 27.60 | 26.65 | 27.11 | 00:00:00 | | 2011-09-30 | 3,411,000 | 26.87 | 27.13 | 26.36 | 26.37 | 00:00:00 | | 2011-10-03 | 4,716,000 | 26.07 | 26.52 | 25.53 | 25.55 | 00:00:00 | | 2011-10-04 | 5,241,000 | 25.20 | 25.95 | 25.20 | 25.90 | 00:00:00 | | 2011-10-05 | 3,674,900 | 26.03 | 26.36 | 25.71 | 26.24 | 00:00:00 | | 2011-10-06 | 2,807,200 | 26.22 | 26.77 | 25.98 | 26.77 | 00:00:00 | | 2011-10-07 | 4,223,400 | 26.98 | 27.44 | 26.81 | 27.11 | 00:00:00 | | 2011-10-10 | 3,861,700 | 27.50 | 27.90 | 27.39 | 27.75 | 00:00:00 | | 2011-10-11 | 3,423,900 | 27.76 | 27.95 | 27.57 | 27.85 | 00:00:00 | | 2011-10-12 | 3,708,600 | 28.21 | 28.48 | 28.02 | 28.29 | 00:00:00 | | 2011-10-13 | 2,057,800 | 28.13 | 28.27 | 27.95 | 28.24 | 00:00:00 | | 2011-10-14 | 2,409,300 | 28.56 | 28.60 | 28.30 | 28.50 | 00:00:00 | | 2011-10-17 | 2,268,000 | 28.44 | 28.52 | 27.98 | 28.06 | 00:00:00 | | 2011-10-18 | 2,641,100 | 28.14 | 28.73 | 27.89 | 28.56 | 00:00:00 | | 2011-10-19 | 3,164,400 | 28.45 | 28.77 | 28.04 | 28.11 | 00:00:00 | | 2011-10-20 | 8,138,100 | 28.48 | 28.67 | 27.94 | 28.28 | 00:00:00 | | 2011-10-21 | 9,876,900 | 28.60 | 28.87 | 28.37 | 28.78 | 00:00:00 | | 2011-10-24 | 10,111,400 | 28.73 | 29.34 | 28.61 | 29.18 | 00:00:00 | | 2011-10-25 | 3,569,900 | 28.98 | 29.25 | 28.57 | 28.61 | 00:00:00 | | 2011-10-26 | 3,454,500 | 29.40 | 29.40 | 28.38 | 28.91 | 00:00:00 | | 2011-10-27 | 4,621,000 | 29.64 | 30.12 | 29.43 | 29.92 | 00:00:00 | | 2011-10-28 | 4,482,400 | 29.43 | 29.48 | 29.20 | 29.36 | 00:00:00 | | 2011-10-31 | 3,144,400 | 29.06 | 29.54 | 29.01 | 29.14 | 00:00:00 | | 2011-11-01 | 5,380,000 | 28.36 | 28.92 | 28.27 | 28.45 | 00:00:00 | | 2011-11-02 | 3,853,600 | 28.73 | 28.95 | 28.37 | 28.70 | 00:00:00 | | 2011-11-03 | 3,574,800 | 28.90 | 29.61 | 28.82 | 29.56 | 00:00:00 | | 2011-11-04 | 2,777,600 | 29.33 | 29.45 | 29.02 | 29.41 | 00:00:00 | | 2011-11-07 | 1,909,900 | 29.44 | 29.54 | 29.00 | 29.50 | 00:00:00 | | 2011-11-08 | 3,323,600 | 29.64 | 29.74 | 29.14 | 29.58 | 00:00:00 | | 2011-11-09 | 2,480,500 | 29.11 | 29.11 | 28.51 | 28.61 | 00:00:00 | | 2011-11-10 | 1,721,300 | 28.98 | 29.06 | 28.60 | 28.77 | 00:00:00 | | 2011-11-11 | 1,605,700 | 29.15 | 29.48 | 29.12 | 29.40 | 00:00:00 | | 2011-11-14 | 5,236,800 | 29.25 | 29.38 | 29.00 | 29.12 | 00:00:00 | | 2011-11-15 | 1,864,600 | 29.12 | 29.49 | 28.94 | 29.40 | 00:00:00 | | 2011-11-16 | 3,502,000 | 29.24 | 29.57 | 28.69 | 28.73 | 00:00:00 | | 2011-11-17 | 2,571,000 | 28.63 | 28.71 | 28.14 | 28.32 | 00:00:00 | | 2011-11-18 | 2,118,100 | 28.36 | 28.46 | 28.18 | 28.22 | 00:00:00 | | 2011-11-21 | 2,559,800 | 28.00 | 28.09 | 27.72 | 27.89 | 00:00:00 | | 2011-11-22 | 1,763,600 | 27.81 | 27.96 | 27.61 | 27.75 | 00:00:00 | | 2011-11-23 | 1,869,900 | 27.53 | 27.58 | 27.21 | 27.23 | 00:00:00 | | 2011-11-25 | 1,454,500 | 27.18 | 27.52 | 27.11 | 27.33 | 00:00:00 | | 2011-11-28 | 2,315,500 | 27.93 | 28.10 | 27.73 | 27.88 | 00:00:00 | | 2011-11-29 | 2,672,300 | 28.05 | 28.21 | 27.89 | 28.07 | 00:00:00 | | 2011-11-30 | 4,885,100 | 28.88 | 29.24 | 28.66 | 29.11 | 00:00:00 | | 2011-12-01 | 2,048,300 | 29.18 | 29.30 | 29.00 | 29.17 | 00:00:00 | | 2011-12-02 | 3,436,500 | 29.48 | 29.60 | 29.02 | 29.22 | 00:00:00 | | 2011-12-05 | 2,298,500 | 29.71 | 29.95 | 29.46 | 29.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
