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
2012-05-29	1,712,100	30.44	30.63	30.19	30.43	00:00:00
2012-05-30	1,634,500	30.25	30.32	30.03	30.10	00:00:00
2012-05-31	3,548,200	30.09	30.22	29.91	29.97	00:00:00
2012-06-01	3,610,700	29.49	29.73	29.15	29.28	00:00:00
2012-06-04	2,092,400	29.34	29.56	29.12	29.38	00:00:00
2012-06-05	1,770,800	29.32	29.56	29.19	29.51	00:00:00
2012-06-06	4,211,400	29.69	30.37	29.69	30.37	00:00:00
2012-06-07	2,575,500	30.68	30.91	30.59	30.66	00:00:00
2012-06-08	2,244,600	30.69	31.07	30.57	31.01	00:00:00
2012-06-11	1,644,200	31.20	31.25	30.78	30.82	00:00:00
2012-06-12	1,918,600	30.95	31.11	30.80	31.07	00:00:00
2012-06-13	1,775,200	30.90	31.29	30.86	31.06	00:00:00
2012-06-14	3,285,200	31.19	31.82	31.09	31.72	00:00:00
2012-06-15	3,420,000	31.78	32.11	31.67	32.03	00:00:00
2012-06-18	2,041,300	31.92	32.40	31.86	32.33	00:00:00
2012-06-19	2,039,600	32.50	32.73	32.33	32.58	00:00:00
2012-06-20	2,638,400	32.67	32.67	32.29	32.53	00:00:00
2012-06-21	2,718,800	32.64	32.64	31.99	32.11	00:00:00
2012-06-22	2,052,000	32.23	32.32	32.11	32.26	00:00:00
2012-06-25	2,099,400	31.53	32.00	31.53	31.73	00:00:00
2012-06-26	1,986,900	31.79	31.87	31.49	31.76	00:00:00
2012-06-27	3,153,800	31.96	32.29	31.88	31.93	00:00:00
2012-06-28	5,842,000	31.56	31.79	30.54	30.98	00:00:00
2012-06-29	3,794,100	31.48	31.58	31.17	31.41	00:00:00
2012-07-02	3,963,500	31.19	31.55	31.18	31.38	00:00:00
2012-07-03	2,485,700	31.52	31.55	31.27	31.40	00:00:00
2012-07-05	2,647,000	31.46	31.89	31.25	31.74	00:00:00
2012-07-06	2,559,200	31.63	31.75	31.06	31.15	00:00:00
2012-07-09	2,138,600	31.10	31.50	31.05	31.44	00:00:00
2012-07-10	2,086,600	31.43	31.64	31.11	31.33	00:00:00
2012-07-11	2,649,000	31.37	31.66	31.25	31.65	00:00:00
2012-07-12	3,488,400	31.44	31.68	31.17	31.50	00:00:00
2012-07-13	2,263,000	31.46	31.95	31.41	31.87	00:00:00
2012-07-16	1,694,200	31.86	32.06	31.72	32.03	00:00:00
2012-07-17	2,990,800	32.10	32.64	31.86	32.49	00:00:00
2012-07-18	4,430,900	32.65	33.40	32.50	33.19	00:00:00
2012-07-19	10,515,600	33.02	33.17	32.59	32.73	00:00:00
2012-07-20	10,570,000	32.73	32.74	32.40	32.43	00:00:00
2012-07-23	1,934,200	32.00	32.24	31.78	32.16	00:00:00
2012-07-24	2,210,700	32.17	32.21	31.75	31.98	00:00:00
2012-07-25	1,411,200	32.06	32.18	31.94	31.99	00:00:00
2012-07-26	1,856,200	32.51	32.79	32.31	32.54	00:00:00
2012-07-27	2,519,500	32.73	33.20	32.65	33.08	00:00:00
2012-07-30	2,573,300	32.82	33.00	32.67	32.88	00:00:00
2012-07-31	1,917,900	32.83	32.94	32.65	32.69	00:00:00
2012-08-01	3,097,900	32.90	32.95	32.28	32.38	00:00:00
2012-08-02	3,837,000	32.26	32.40	31.91	32.06	00:00:00
2012-08-03	2,178,300	32.57	32.79	32.56	32.61	00:00:00
2012-08-06	2,144,500	32.76	32.85	32.39	32.43	00:00:00
2012-08-07	2,228,000	32.66	32.73	32.31	32.56	00:00:00
2012-08-08	1,704,000	32.64	33.00	32.59	32.92	00:00:00
2012-08-09	1,270,700	32.94	32.97	32.74	32.92	00:00:00
2012-08-10	1,899,900	32.84	33.23	32.76	33.18	00:00:00
2012-08-13	1,193,400	33.03	33.17	32.92	33.14	00:00:00
2012-08-14	1,564,700	33.23	33.23	32.92	32.97	00:00:00
2012-08-15	1,851,500	33.07	33.08	32.80	32.84	00:00:00
2012-08-16	1,825,800	32.99	33.34	32.89	33.28	00:00:00
2012-08-17	1,540,900	33.37	33.37	33.04	33.24	00:00:00
2012-08-20	1,746,700	33.22	33.23	32.68	32.77	00:00:00
2012-08-21	2,085,500	32.89	33.04	32.75	32.90	00:00:00
2012-08-22	1,384,000	32.84	32.98	32.71	32.86	00:00:00
2012-08-23	1,687,400	32.83	33.03	32.67	32.98	00:00:00
2012-08-24	1,391,700	32.93	33.23	32.86	33.19	00:00:00
2012-08-27	1,506,000	33.17	33.34	33.10	33.23	00:00:00
2012-08-28	1,253,900	33.18	33.31	33.00	33.23	00:00:00
2012-08-29	1,137,400	33.15	33.31	32.98	33.24	00:00:00
2012-08-30	1,740,600	33.18	33.31	32.99	33.20	00:00:00
2012-08-31	2,152,500	33.40	33.44	32.99	33.26	00:00:00
2012-09-04	1,923,300	33.13	33.51	32.87	33.47	00:00:00
2012-09-05	1,748,100	33.51	33.62	33.22	33.50	00:00:00
2012-09-06	2,211,200	33.70	34.23	33.57	34.22	00:00:00
2012-09-07	1,524,800	34.23	34.34	34.15	34.22	00:00:00
2012-09-10	1,133,600	34.21	34.27	34.10	34.13	00:00:00
2012-09-11	1,336,100	34.13	34.25	33.99	34.11	00:00:00
2012-09-12	4,002,200	33.89	34.04	33.60	33.72	00:00:00
2012-09-13	2,359,300	33.46	34.30	33.46	34.14	00:00:00
2012-09-14	2,112,700	34.24	34.48	34.03	34.46	00:00:00
2012-09-17	4,924,100	34.32	34.48	34.12	34.24	00:00:00
2012-09-18	1,788,100	34.32	34.40	34.11	34.30	00:00:00
2012-09-19	1,970,100	34.36	34.66	34.27	34.48	00:00:00
2012-09-20	1,985,900	34.35	34.56	34.26	34.47	00:00:00
2012-09-21	2,788,700	34.46	34.70	34.43	34.55	00:00:00
2012-09-24	2,586,900	34.49	34.54	34.23	34.38	00:00:00
2012-09-25	6,048,600	33.13	33.89	32.90	33.41	00:00:00
2012-09-26	3,270,900	33.22	33.44	32.94	33.17	00:00:00
2012-09-27	2,453,100	33.26	33.36	33.08	33.20	00:00:00
2012-09-28	1,991,000	33.23	33.38	33.03	33.29	00:00:00
2012-10-01	3,920,000	33.06	33.36	32.65	32.71	00:00:00
2012-10-02	2,735,500	32.88	33.21	32.77	33.01	00:00:00
2012-10-03	1,475,700	33.18	33.33	32.99	33.27	00:00:00
2012-10-04	1,646,800	33.39	33.48	33.21	33.37	00:00:00
2012-10-05	1,273,100	33.74	33.91	33.48	33.57	00:00:00
2012-10-08	1,024,800	33.33	33.41	33.18	33.35	00:00:00
2012-10-09	1,220,400	33.39	33.40	32.90	32.97	00:00:00
2012-10-10	1,134,400	33.05	33.06	32.70	32.76	00:00:00
2012-10-11	1,223,000	33.04	33.05	32.67	32.70	00:00:00
2012-10-12	1,925,900	32.82	32.95	32.57	32.63	00:00:00
2012-10-15	1,151,800	32.81	32.91	32.67	32.84	00:00:00
2012-10-16	1,137,800	32.88	33.13	32.73	32.97	00:00:00
2012-10-17	1,007,200	32.89	33.17	32.80	33.07	00:00:00
2012-10-18	1,973,600	33.08	33.24	32.83	32.96	00:00:00
2012-10-19	1,987,800	32.98	32.98	32.51	32.55	00:00:00
2012-10-22	1,246,400	32.50	32.70	32.40	32.64	00:00:00
2012-10-23	2,303,700	32.40	32.94	32.22	32.76	00:00:00
2012-10-24	1,413,200	32.96	32.97	32.70	32.77	00:00:00
2012-10-25	1,713,300	32.95	32.96	32.66	32.81	00:00:00
2012-10-26	1,722,400	32.74	33.00	32.66	32.93	00:00:00
2012-10-31	2,379,200	32.88	32.89	32.22	32.42	00:00:00
2012-11-01	2,629,900	32.60	33.36	32.43	33.30	00:00:00
2012-11-02	5,192,100	33.61	33.61	32.87	32.94	00:00:00
2012-11-05	1,711,000	32.79	32.94	32.54	32.75	00:00:00
2012-11-06	2,034,700	32.97	33.38	32.92	33.02	00:00:00
2012-11-07	2,268,500	32.77	32.92	32.53	32.65	00:00:00
2012-11-08	1,517,500	32.50	32.68	32.21	32.22	00:00:00
2012-11-09	2,467,300	32.09	32.37	32.02	32.16	00:00:00
2012-11-12	1,449,300	32.21	32.40	32.18	32.22	00:00:00
2012-11-13	1,651,000	32.07	32.43	32.05	32.12	00:00:00
2012-11-14	2,018,300	32.15	32.15	31.49	31.55	00:00:00
2012-11-15	2,446,700	31.28	31.68	31.27	31.57	00:00:00
2012-11-16	2,033,600	31.49	31.82	31.43	31.74	00:00:00
2012-11-19	2,737,600	32.12	32.12	31.75	31.93	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 > >>