|
 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 | | 2011-12-05 | 2,298,500 | 29.71 | 29.95 | 29.46 | 29.70 | 00:00:00 | | 2011-12-06 | 1,825,400 | 29.70 | 29.83 | 29.39 | 29.70 | 00:00:00 | | 2011-12-07 | 2,140,500 | 29.54 | 29.77 | 29.22 | 29.63 | 00:00:00 | | 2011-12-08 | 2,274,800 | 29.47 | 29.73 | 29.34 | 29.41 | 00:00:00 | | 2011-12-09 | 2,120,400 | 29.66 | 30.23 | 29.54 | 30.06 | 00:00:00 | | 2011-12-12 | 1,885,200 | 29.88 | 29.91 | 29.60 | 29.76 | 00:00:00 | | 2011-12-13 | 2,363,500 | 29.91 | 30.13 | 29.35 | 29.50 | 00:00:00 | | 2011-12-14 | 2,203,700 | 29.40 | 29.62 | 29.20 | 29.26 | 00:00:00 | | 2011-12-15 | 1,581,700 | 29.51 | 29.57 | 29.24 | 29.35 | 00:00:00 | | 2011-12-16 | 3,337,600 | 29.50 | 29.89 | 29.44 | 29.59 | 00:00:00 | | 2011-12-19 | 2,346,900 | 29.83 | 30.20 | 29.49 | 29.60 | 00:00:00 | | 2011-12-20 | 3,865,600 | 30.14 | 30.59 | 29.99 | 30.24 | 00:00:00 | | 2011-12-21 | 5,422,000 | 30.06 | 30.10 | 28.76 | 29.46 | 00:00:00 | | 2011-12-22 | 2,855,600 | 29.31 | 29.58 | 29.20 | 29.48 | 00:00:00 | | 2011-12-23 | 1,698,100 | 29.68 | 29.85 | 29.48 | 29.85 | 00:00:00 | | 2011-12-27 | 1,917,400 | 29.79 | 30.16 | 29.75 | 30.07 | 00:00:00 | | 2011-12-28 | 1,681,500 | 30.08 | 30.12 | 29.76 | 29.89 | 00:00:00 | | 2011-12-29 | 1,397,000 | 29.92 | 30.20 | 29.88 | 30.18 | 00:00:00 | | 2011-12-30 | 1,732,400 | 29.99 | 30.18 | 29.89 | 30.11 | 00:00:00 | | 2012-01-03 | 2,815,400 | 30.67 | 30.73 | 30.39 | 30.43 | 00:00:00 | | 2012-01-04 | 3,069,500 | 30.49 | 30.49 | 29.98 | 30.23 | 00:00:00 | | 2012-01-05 | 3,744,500 | 30.12 | 30.94 | 29.94 | 30.76 | 00:00:00 | | 2012-01-06 | 3,534,600 | 30.91 | 30.91 | 30.44 | 30.79 | 00:00:00 | | 2012-01-09 | 5,634,400 | 30.94 | 31.18 | 30.85 | 31.13 | 00:00:00 | | 2012-01-10 | 4,030,700 | 31.22 | 31.44 | 31.04 | 31.10 | 00:00:00 | | 2012-01-11 | 2,357,700 | 31.10 | 31.30 | 30.94 | 31.12 | 00:00:00 | | 2012-01-12 | 1,864,100 | 31.15 | 31.25 | 30.87 | 31.12 | 00:00:00 | | 2012-01-13 | 2,215,300 | 30.99 | 31.04 | 30.54 | 30.99 | 00:00:00 | | 2012-01-17 | 9,129,300 | 31.48 | 31.48 | 31.11 | 31.20 | 00:00:00 | | 2012-01-18 | 3,379,800 | 31.40 | 31.85 | 31.23 | 31.67 | 00:00:00 | | 2012-01-19 | 3,603,700 | 31.88 | 32.47 | 31.71 | 32.33 | 00:00:00 | | 2012-01-20 | 2,875,400 | 32.37 | 32.47 | 32.15 | 32.31 | 00:00:00 | | 2012-01-23 | 1,923,600 | 32.35 | 32.40 | 31.92 | 32.25 | 00:00:00 | | 2012-01-24 | 1,713,700 | 32.18 | 32.42 | 32.00 | 32.34 | 00:00:00 | | 2012-01-25 | 2,225,500 | 32.28 | 32.51 | 32.13 | 32.46 | 00:00:00 | | 2012-01-26 | 9,069,900 | 32.59 | 32.67 | 32.35 | 32.56 | 00:00:00 | | 2012-01-27 | 2,700,000 | 32.58 | 32.73 | 32.11 | 32.19 | 00:00:00 | | 2012-01-30 | 2,695,000 | 31.65 | 31.71 | 31.37 | 31.57 | 00:00:00 | | 2012-01-31 | 2,217,900 | 31.85 | 31.87 | 31.32 | 31.51 | 00:00:00 | | 2012-02-01 | 2,678,500 | 31.83 | 31.98 | 31.63 | 31.81 | 00:00:00 | | 2012-02-02 | 2,581,800 | 31.84 | 31.84 | 31.59 | 31.60 | 00:00:00 | | 2012-02-03 | 2,736,200 | 32.07 | 32.27 | 31.92 | 31.95 | 00:00:00 | | 2012-02-06 | 2,076,700 | 31.81 | 31.89 | 31.63 | 31.73 | 00:00:00 | | 2012-02-07 | 1,614,500 | 31.66 | 31.80 | 31.50 | 31.70 | 00:00:00 | | 2012-02-08 | 2,020,600 | 31.76 | 31.84 | 31.50 | 31.65 | 00:00:00 | | 2012-02-09 | 1,521,300 | 31.70 | 31.75 | 31.47 | 31.68 | 00:00:00 | | 2012-02-10 | 2,272,300 | 31.51 | 31.60 | 31.16 | 31.31 | 00:00:00 | | 2012-02-13 | 1,660,400 | 31.57 | 31.70 | 31.23 | 31.31 | 00:00:00 | | 2012-02-14 | 2,734,300 | 31.17 | 31.30 | 30.87 | 31.22 | 00:00:00 | | 2012-02-15 | 1,712,100 | 31.41 | 31.45 | 31.04 | 31.18 | 00:00:00 | | 2012-02-16 | 2,244,500 | 31.35 | 31.82 | 31.30 | 31.60 | 00:00:00 | | 2012-02-17 | 2,048,600 | 31.66 | 31.78 | 31.44 | 31.48 | 00:00:00 | | 2012-02-21 | 1,916,500 | 31.48 | 31.50 | 31.17 | 31.31 | 00:00:00 | | 2012-02-22 | 1,861,200 | 31.34 | 31.47 | 31.22 | 31.27 | 00:00:00 | | 2012-02-23 | 1,662,700 | 31.25 | 31.39 | 31.17 | 31.32 | 00:00:00 | | 2012-02-24 | 4,527,400 | 31.43 | 31.49 | 31.27 | 31.42 | 00:00:00 | | 2012-02-27 | 1,668,300 | 31.21 | 31.46 | 31.13 | 31.23 | 00:00:00 | | 2012-02-28 | 2,015,600 | 31.23 | 31.45 | 31.15 | 31.42 | 00:00:00 | | 2012-02-29 | 2,332,100 | 31.38 | 31.52 | 31.20 | 31.30 | 00:00:00 | | 2012-03-01 | 3,497,400 | 31.57 | 32.04 | 31.47 | 31.59 | 00:00:00 | | 2012-03-02 | 3,246,800 | 31.52 | 31.74 | 31.18 | 31.30 | 00:00:00 | | 2012-03-05 | 1,967,800 | 31.28 | 31.53 | 31.27 | 31.43 | 00:00:00 | | 2012-03-06 | 2,085,300 | 31.25 | 31.49 | 31.00 | 31.03 | 00:00:00 | | 2012-03-07 | 2,132,900 | 31.09 | 31.21 | 30.88 | 31.12 | 00:00:00 | | 2012-03-08 | 3,248,100 | 31.23 | 31.35 | 31.13 | 31.30 | 00:00:00 | | 2012-03-09 | 2,540,600 | 31.38 | 31.55 | 31.20 | 31.49 | 00:00:00 | | 2012-03-12 | 1,429,800 | 31.47 | 31.60 | 31.37 | 31.55 | 00:00:00 | | 2012-03-13 | 2,036,800 | 31.76 | 31.89 | 31.54 | 31.89 | 00:00:00 | | 2012-03-14 | 1,673,600 | 31.80 | 31.89 | 31.64 | 31.75 | 00:00:00 | | 2012-03-15 | 2,188,400 | 31.74 | 31.84 | 31.51 | 31.77 | 00:00:00 | | 2012-03-16 | 2,988,100 | 31.70 | 32.00 | 31.67 | 31.83 | 00:00:00 | | 2012-03-19 | 1,651,300 | 31.74 | 31.98 | 31.57 | 31.87 | 00:00:00 | | 2012-03-20 | 1,780,700 | 31.80 | 31.85 | 31.69 | 31.82 | 00:00:00 | | 2012-03-21 | 3,733,100 | 31.85 | 32.11 | 31.77 | 31.95 | 00:00:00 | | 2012-03-22 | 2,230,800 | 31.67 | 32.01 | 31.64 | 31.98 | 00:00:00 | | 2012-03-23 | 1,310,300 | 31.92 | 31.98 | 31.66 | 31.74 | 00:00:00 | | 2012-03-26 | 2,101,300 | 32.00 | 32.24 | 31.92 | 32.13 | 00:00:00 | | 2012-03-27 | 1,354,000 | 32.22 | 32.24 | 32.02 | 32.10 | 00:00:00 | | 2012-03-28 | 2,054,800 | 32.10 | 32.14 | 31.85 | 31.98 | 00:00:00 | | 2012-03-29 | 3,746,700 | 31.66 | 31.91 | 31.26 | 31.35 | 00:00:00 | | 2012-03-30 | 3,907,100 | 31.52 | 31.52 | 30.99 | 30.99 | 00:00:00 | | 2012-04-02 | 4,526,600 | 30.87 | 31.84 | 30.78 | 31.76 | 00:00:00 | | 2012-04-03 | 4,553,200 | 31.89 | 32.08 | 31.67 | 32.02 | 00:00:00 | | 2012-04-04 | 2,739,400 | 31.69 | 31.73 | 31.31 | 31.52 | 00:00:00 | | 2012-04-05 | 2,552,000 | 31.40 | 31.57 | 31.35 | 31.55 | 00:00:00 | | 2012-04-09 | 1,617,700 | 31.25 | 31.25 | 30.98 | 31.05 | 00:00:00 | | 2012-04-10 | 2,824,400 | 31.02 | 31.10 | 30.52 | 30.63 | 00:00:00 | | 2012-04-11 | 1,770,500 | 30.96 | 30.99 | 30.76 | 30.96 | 00:00:00 | | 2012-04-12 | 1,487,500 | 31.06 | 31.24 | 30.86 | 31.21 | 00:00:00 | | 2012-04-13 | 1,527,600 | 31.17 | 31.18 | 30.82 | 30.83 | 00:00:00 | | 2012-04-16 | 4,252,300 | 30.88 | 31.06 | 30.73 | 30.94 | 00:00:00 | | 2012-04-17 | 2,560,900 | 31.10 | 31.29 | 31.07 | 31.18 | 00:00:00 | | 2012-04-18 | 1,678,300 | 31.11 | 31.16 | 30.83 | 30.97 | 00:00:00 | | 2012-04-19 | 2,224,800 | 30.92 | 30.99 | 30.60 | 30.77 | 00:00:00 | | 2012-04-20 | 2,600,500 | 30.81 | 31.04 | 30.72 | 30.76 | 00:00:00 | | 2012-04-23 | 2,028,800 | 30.66 | 30.66 | 30.30 | 30.58 | 00:00:00 | | 2012-04-24 | 2,358,100 | 30.67 | 30.80 | 30.42 | 30.49 | 00:00:00 | | 2012-04-25 | 1,735,400 | 30.73 | 30.92 | 30.62 | 30.90 | 00:00:00 | | 2012-04-26 | 6,641,200 | 30.76 | 31.15 | 30.73 | 31.11 | 00:00:00 | | 2012-04-27 | 6,809,900 | 31.23 | 31.30 | 31.01 | 31.14 | 00:00:00 | | 2012-04-30 | 6,934,200 | 31.12 | 31.12 | 30.91 | 30.98 | 00:00:00 | | 2012-05-01 | 1,888,600 | 30.97 | 31.16 | 30.74 | 30.90 | 00:00:00 | | 2012-05-02 | 2,275,900 | 30.81 | 30.81 | 30.52 | 30.74 | 00:00:00 | | 2012-05-03 | 1,795,700 | 30.80 | 30.82 | 30.56 | 30.63 | 00:00:00 | | 2012-05-04 | 2,414,500 | 30.26 | 30.29 | 29.89 | 29.92 | 00:00:00 | | 2012-05-07 | 1,832,500 | 29.86 | 30.00 | 29.77 | 29.81 | 00:00:00 | | 2012-05-08 | 3,276,400 | 29.68 | 30.13 | 29.65 | 30.09 | 00:00:00 | | 2012-05-09 | 2,837,400 | 29.77 | 30.16 | 29.58 | 29.91 | 00:00:00 | | 2012-05-10 | 2,126,300 | 30.10 | 30.24 | 29.75 | 29.86 | 00:00:00 | | 2012-05-11 | 1,556,700 | 29.70 | 30.22 | 29.70 | 29.91 | 00:00:00 | | 2012-05-14 | 1,758,300 | 29.75 | 29.99 | 29.64 | 29.89 | 00:00:00 | | 2012-05-15 | 2,771,900 | 29.92 | 30.23 | 29.77 | 30.06 | 00:00:00 | | 2012-05-16 | 3,532,600 | 30.23 | 30.39 | 30.06 | 30.26 | 00:00:00 | | 2012-05-17 | 3,727,600 | 30.21 | 30.28 | 29.91 | 29.91 | 00:00:00 | | 2012-05-18 | 3,364,300 | 30.03 | 30.03 | 29.36 | 29.41 | 00:00:00 | | 2012-05-21 | 3,609,500 | 29.38 | 29.77 | 29.12 | 29.77 | 00:00:00 | | 2012-05-22 | 2,033,300 | 29.83 | 30.06 | 29.61 | 29.90 | 00:00:00 | | 2012-05-23 | 3,100,000 | 29.77 | 30.27 | 29.60 | 30.19 | 00:00:00 | | 2012-05-24 | 2,063,900 | 30.37 | 30.59 | 30.15 | 30.42 | 00:00:00 | | 2012-05-25 | 1,569,600 | 30.41 | 30.50 | 30.10 | 30.29 | 00:00:00 | | 2012-05-29 | 1,712,100 | 30.44 | 30.63 | 30.19 | 30.43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
