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
2012-11-19	2,737,600	32.12	32.12	31.75	31.93	00:00:00
2012-11-20	2,682,100	32.06	32.07	31.75	32.01	00:00:00
2012-11-21	1,744,000	32.12	32.14	31.92	32.13	00:00:00
2012-11-23	793,000	32.36	32.47	32.07	32.44	00:00:00
2012-11-26	1,720,800	32.28	32.46	32.09	32.24	00:00:00
2012-11-27	1,701,300	32.21	32.29	31.99	32.08	00:00:00
2012-11-28	1,745,600	32.04	32.25	31.97	32.24	00:00:00
2012-11-29	1,292,200	32.30	32.47	32.21	32.44	00:00:00
2012-11-30	2,386,600	32.50	32.70	32.44	32.54	00:00:00
2012-12-03	1,588,200	32.63	32.65	32.33	32.48	00:00:00
2012-12-04	2,167,400	32.45	32.90	32.39	32.79	00:00:00
2012-12-05	2,293,300	32.80	33.06	32.69	32.97	00:00:00
2012-12-06	1,820,300	33.00	33.19	32.91	33.13	00:00:00
2012-12-07	1,625,500	33.23	33.30	32.92	33.19	00:00:00
2012-12-10	2,104,200	33.11	33.48	33.11	33.26	00:00:00
2012-12-11	3,789,000	33.36	33.93	33.34	33.90	00:00:00
2012-12-12	4,443,300	33.98	34.06	33.77	33.82	00:00:00
2012-12-13	2,174,000	33.87	34.03	33.59	33.71	00:00:00
2012-12-14	1,996,900	33.61	33.79	33.56	33.71	00:00:00
2012-12-17	3,172,200	33.74	33.99	33.58	33.92	00:00:00
2012-12-18	5,521,200	33.28	33.47	32.99	33.16	00:00:00
2012-12-19	3,905,200	33.27	33.40	32.99	33.05	00:00:00
2012-12-20	13,485,200	32.77	32.81	32.14	32.39	00:00:00
2012-12-21	8,462,700	31.78	32.36	31.32	31.40	00:00:00
2012-12-24	1,621,700	31.44	31.63	31.19	31.50	00:00:00
2012-12-26	2,116,700	31.50	31.56	31.02	31.15	00:00:00
2012-12-27	2,779,200	31.09	31.18	30.70	31.11	00:00:00
2012-12-28	2,996,500	30.97	31.23	30.82	30.88	00:00:00
2012-12-31	2,940,900	30.57	31.14	30.55	31.10	00:00:00
2013-01-02	3,487,000	31.70	31.85	31.47	31.85	00:00:00
2013-01-03	2,615,700	31.69	32.20	31.66	31.90	00:00:00
2013-01-04	2,048,900	32.08	32.21	31.76	32.17	00:00:00
2013-01-07	1,804,200	32.19	32.20	31.90	32.02	00:00:00
2013-01-08	2,583,100	31.93	32.14	31.90	31.95	00:00:00
2013-01-09	2,181,700	32.03	32.24	31.85	31.96	00:00:00
2013-01-10	2,609,200	32.10	32.16	31.73	31.85	00:00:00
2013-01-11	2,583,800	31.90	32.04	31.55	31.78	00:00:00
2013-01-14	2,890,300	31.77	32.36	31.77	32.27	00:00:00
2013-01-15	1,609,000	32.24	32.31	31.98	32.08	00:00:00
2013-01-16	1,303,700	32.13	32.28	31.91	31.95	00:00:00
2013-01-17	1,501,700	32.08	32.17	31.95	32.02	00:00:00
2013-01-18	2,881,300	32.05	32.39	31.97	32.38	00:00:00
2013-01-22	1,807,700	32.45	32.54	32.23	32.47	00:00:00
2013-01-23	3,174,000	32.54	32.65	32.22	32.28	00:00:00
2013-01-24	5,164,200	32.37	32.39	31.73	31.74	00:00:00
2013-01-25	3,416,400	31.75	31.87	31.54	31.84	00:00:00
2013-01-28	2,374,000	31.91	32.09	31.67	31.95	00:00:00
2013-01-29	3,856,700	32.02	32.61	31.95	32.58	00:00:00
2013-01-30	4,134,900	32.50	32.56	32.17	32.28	00:00:00
2013-01-31	7,189,200	32.35	32.69	32.32	32.65	00:00:00
2013-02-01	4,356,800	32.75	33.09	32.72	32.86	00:00:00
2013-02-04	2,853,100	32.95	33.14	32.61	32.71	00:00:00
2013-02-05	3,434,200	32.97	33.36	32.83	33.35	00:00:00
2013-02-06	3,915,000	33.29	33.42	33.03	33.27	00:00:00
2013-02-07	2,637,500	33.22	33.37	32.93	33.22	00:00:00
2013-02-08	2,047,100	33.34	33.60	33.19	33.32	00:00:00
2013-02-11	1,874,100	33.28	33.38	33.11	33.32	00:00:00
2013-02-12	1,947,500	33.28	33.49	33.20	33.44	00:00:00
2013-02-13	1,721,300	33.20	33.64	33.20	33.53	00:00:00
2013-02-14	1,964,100	33.48	33.72	33.36	33.72	00:00:00
2013-02-15	3,188,100	33.66	34.00	33.65	33.97	00:00:00
2013-02-19	2,293,400	33.95	33.96	33.73	33.93	00:00:00
2013-02-20	2,067,700	33.97	34.05	33.69	33.71	00:00:00
2013-02-21	3,844,900	33.65	33.66	32.87	33.01	00:00:00
2013-02-22	2,393,900	33.13	33.25	32.96	33.12	00:00:00
2013-02-25	3,045,800	33.39	33.62	33.00	33.01	00:00:00
2013-02-26	3,520,900	33.23	33.44	32.88	32.99	00:00:00
2013-02-27	3,628,300	32.96	33.24	32.91	33.17	00:00:00
2013-02-28	3,224,700	33.15	33.33	33.06	33.11	00:00:00
2013-03-01	2,970,900	32.73	33.40	32.73	33.35	00:00:00
2013-03-04	2,412,600	33.14	33.54	33.02	33.52	00:00:00
2013-03-05	2,253,300	33.69	33.99	33.60	33.94	00:00:00
2013-03-06	1,883,200	34.00	34.09	33.65	33.78	00:00:00
2013-03-07	2,913,500	33.84	34.20	33.77	34.06	00:00:00
2013-03-08	1,901,600	34.24	34.25	33.84	33.99	00:00:00
2013-03-11	2,032,700	34.01	34.11	33.80	33.95	00:00:00
2013-03-12	1,806,700	33.99	34.05	33.76	33.89	00:00:00
2013-03-13	1,811,400	34.05	34.19	33.83	34.12	00:00:00
2013-03-14	1,737,400	34.10	34.26	34.05	34.25	00:00:00
2013-03-15	2,971,500	34.13	34.24	33.85	33.99	00:00:00
2013-03-18	1,688,300	33.72	34.02	33.65	33.79	00:00:00
2013-03-19	2,430,200	33.83	34.02	33.63	33.91	00:00:00
2013-03-20	3,160,200	34.11	34.47	33.84	34.39	00:00:00
2013-03-21	2,783,800	34.29	34.29	33.99	34.16	00:00:00
2013-03-22	2,151,700	34.19	34.44	34.03	34.44	00:00:00
2013-03-25	2,769,400	34.49	34.67	34.25	34.35	00:00:00
2013-03-26	2,318,100	34.42	34.91	34.42	34.84	00:00:00
2013-03-27	2,900,100	34.57	34.98	34.48	34.76	00:00:00
2013-03-28	4,963,600	34.83	35.18	34.10	35.06	00:00:00
2013-04-01	3,701,800	34.86	35.50	34.85	35.33	00:00:00
2013-04-02	3,392,200	35.61	35.90	35.29	35.87	00:00:00
2013-04-03	3,064,300	35.89	35.95	35.38	35.46	00:00:00
2013-04-04	1,849,300	35.45	35.79	35.42	35.61	00:00:00
2013-04-05	3,799,300	35.45	35.45	34.65	34.89	00:00:00
2013-04-08	1,529,900	34.87	35.06	34.78	35.06	00:00:00
2013-04-09	2,618,700	35.24	35.30	34.88	35.22	00:00:00
2013-04-10	2,582,900	35.31	35.84	35.23	35.80	00:00:00
2013-04-11	1,616,400	35.78	36.16	35.76	36.09	00:00:00
2013-04-12	1,801,700	36.11	36.14	35.81	36.14	00:00:00
2013-04-15	3,425,200	35.85	36.15	35.26	35.34	00:00:00
2013-04-16	2,818,800	35.50	35.78	35.37	35.66	00:00:00
2013-04-17	3,646,100	35.41	35.74	35.24	35.63	00:00:00
2013-04-18	2,526,200	35.79	35.83	35.16	35.33	00:00:00
2013-04-19	2,532,600	35.17	35.48	35.17	35.40	00:00:00
2013-04-22	1,706,500	35.60	35.71	35.10	35.56	00:00:00
2013-04-23	2,486,800	35.87	36.07	35.54	36.05	00:00:00
2013-04-24	1,665,100	36.14	36.25	35.98	36.04	00:00:00
2013-04-25	1,847,400	36.17	36.33	36.06	36.28	00:00:00
2013-04-26	2,156,900	36.23	36.31	35.85	35.87	00:00:00
2013-04-29	1,419,000	35.99	36.25	35.83	36.13	00:00:00
2013-04-30	2,111,400	36.05	36.42	36.02	36.41	00:00:00
2013-05-01	2,142,800	36.48	36.63	36.21	36.30	00:00:00
2013-05-02	2,302,600	36.51	36.93	36.37	36.90	00:00:00
2013-05-03	2,700,400	37.01	37.47	36.64	37.37	00:00:00
2013-05-06	1,897,000	37.23	37.32	36.96	37.11	00:00:00
2013-05-07	1,339,800	37.09	37.26	37.00	37.08	00:00:00
2013-05-08	1,307,900	36.92	37.23	36.92	37.18	00:00:00
2013-05-09	2,047,000	37.08	37.59	37.08	37.42	00:00:00
2013-05-10	1,509,900	37.52	37.76	37.36	37.74	00:00:00
2013-05-13	1,279,200	37.62	37.77	37.47	37.53	00:00:00
2013-05-14	2,507,500	37.64	38.21	37.63	38.20	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 > >>