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
2013-05-14	2,507,500	37.64	38.21	37.63	38.20	00:00:00
2013-05-15	3,229,000	38.14	38.66	38.06	38.65	00:00:00
2013-05-16	2,798,000	38.54	38.58	37.90	37.94	00:00:00
2013-05-17	2,095,100	38.23	38.54	38.18	38.52	00:00:00
2013-05-20	1,748,100	38.33	38.52	38.06	38.18	00:00:00
2013-05-21	1,499,600	38.17	38.35	38.06	38.20	00:00:00
2013-05-22	1,888,000	38.26	38.55	37.77	37.98	00:00:00
2013-05-23	1,901,400	37.69	38.20	37.69	37.95	00:00:00
2013-05-24	1,715,200	37.76	37.89	37.59	37.86	00:00:00
2013-05-28	1,660,200	38.24	38.66	38.16	38.26	00:00:00
2013-05-29	2,033,700	37.96	38.06	37.56	37.83	00:00:00
2013-05-30	1,888,600	37.83	38.05	37.57	37.76	00:00:00
2013-05-31	3,350,000	37.54	38.00	37.23	37.23	00:00:00
2013-06-03	2,616,300	37.49	37.69	37.23	37.38	00:00:00
2013-06-04	1,818,700	37.44	37.60	36.92	37.10	00:00:00
2013-06-05	1,820,900	37.06	37.11	36.48	36.66	00:00:00
2013-06-06	2,142,200	36.14	36.77	36.14	36.72	00:00:00
2013-06-07	1,242,000	36.90	37.19	36.70	37.15	00:00:00
2013-06-10	1,133,600	37.09	37.26	36.90	37.08	00:00:00
2013-06-11	1,392,400	36.89	37.19	36.72	36.74	00:00:00
2013-06-12	1,862,100	36.95	37.01	36.56	36.56	00:00:00
2013-06-13	1,602,900	36.63	37.21	36.48	37.11	00:00:00
2013-06-14	1,391,000	37.07	37.35	36.95	37.14	00:00:00
2013-06-17	2,278,600	37.44	38.00	37.36	37.84	00:00:00
2013-06-18	1,640,900	37.84	37.93	37.47	37.80	00:00:00
2013-06-19	1,520,800	37.76	37.90	37.34	37.36	00:00:00
2013-06-20	2,798,600	36.95	37.19	36.69	36.74	00:00:00
2013-06-21	3,338,600	36.96	37.29	36.67	37.17	00:00:00
2013-06-24	3,213,400	36.99	37.37	36.84	37.24	00:00:00
2013-06-25	2,003,500	37.67	37.73	37.14	37.63	00:00:00
2013-06-26	2,377,800	37.88	38.14	37.62	37.99	00:00:00
2013-06-27	7,255,200	36.97	37.00	35.74	36.60	00:00:00
2013-06-28	4,584,900	36.16	36.77	36.00	36.51	00:00:00
2013-07-01	2,307,100	36.43	36.88	36.32	36.66	00:00:00
2013-07-02	2,939,000	36.79	37.26	36.62	36.94	00:00:00
2013-07-03	901,300	36.86	37.36	36.81	37.16	00:00:00
2013-07-05	1,219,400	37.50	37.70	37.14	37.61	00:00:00
2013-07-08	2,509,300	37.99	38.06	37.67	38.04	00:00:00
2013-07-09	1,674,300	38.20	38.24	37.98	38.15	00:00:00
2013-07-10	1,558,600	38.04	38.62	38.04	38.48	00:00:00
2013-07-11	1,759,700	38.72	38.99	38.71	38.89	00:00:00
2013-07-12	2,299,800	39.47	39.49	38.89	39.40	00:00:00
2013-07-15	1,855,300	39.02	39.37	38.98	39.02	00:00:00
2013-07-16	1,402,900	39.00	39.22	38.97	39.06	00:00:00
2013-07-17	1,685,500	39.34	39.34	39.06	39.20	00:00:00
2013-07-18	1,366,300	39.25	39.51	39.17	39.36	00:00:00
2013-07-19	1,688,100	39.44	39.51	39.23	39.35	00:00:00
2013-07-22	1,782,000	39.62	39.65	39.29	39.40	00:00:00
2013-07-23	2,017,100	39.66	39.66	39.15	39.20	00:00:00
2013-07-24	1,495,900	39.49	39.50	39.04	39.22	00:00:00
2013-07-25	7,128,300	39.02	39.28	38.94	39.24	00:00:00
2013-07-26	7,355,900	39.00	39.27	38.84	39.27	00:00:00
2013-07-29	6,125,900	39.12	39.33	39.11	39.27	00:00:00
2013-07-30	2,349,300	39.10	39.33	38.88	38.88	00:00:00
2013-07-31	3,518,900	39.09	39.59	38.92	39.44	00:00:00
2013-08-01	3,087,000	39.61	40.48	39.41	40.44	00:00:00
2013-08-02	2,822,900	40.84	40.84	40.10	40.77	00:00:00
2013-08-05	2,592,600	40.49	40.62	40.41	40.51	00:00:00
2013-08-06	1,832,600	40.39	40.69	40.37	40.52	00:00:00
2013-08-07	1,565,200	40.46	40.48	40.10	40.33	00:00:00
2013-08-08	1,514,200	40.58	40.58	40.21	40.25	00:00:00
2013-08-09	1,627,500	40.07	40.59	40.01	40.40	00:00:00
2013-08-12	1,203,300	40.10	40.59	40.05	40.36	00:00:00
2013-08-13	1,775,800	40.50	40.56	40.16	40.31	00:00:00
2013-08-14	1,479,800	40.36	40.38	39.92	40.02	00:00:00
2013-08-15	1,923,500	39.82	39.82	39.46	39.54	00:00:00
2013-08-16	1,548,500	39.47	39.58	39.24	39.32	00:00:00
2013-08-19	1,342,300	39.27	39.62	39.25	39.36	00:00:00
2013-08-20	1,308,700	39.51	39.78	39.32	39.54	00:00:00
2013-08-21	1,186,700	39.35	39.63	39.06	39.18	00:00:00
2013-08-22	1,111,700	39.40	39.63	39.21	39.45	00:00:00
2013-08-23	1,303,500	39.47	39.59	39.14	39.31	00:00:00
2013-08-26	871,900	39.31	39.41	39.08	39.13	00:00:00
2013-08-27	1,539,600	38.72	38.81	38.46	38.47	00:00:00
2013-08-28	1,287,600	38.57	38.70	38.46	38.54	00:00:00
2013-08-29	1,294,300	38.47	38.83	38.33	38.59	00:00:00
2013-08-30	2,261,400	38.51	38.75	38.34	38.68	00:00:00
2013-09-03	1,579,800	38.96	39.15	38.34	38.57	00:00:00
2013-09-04	2,073,100	36.80	38.92	36.80	38.84	00:00:00
2013-09-05	977,000	38.77	39.08	38.68	38.95	00:00:00
2013-09-06	1,440,400	39.10	39.45	38.52	39.17	00:00:00
2013-09-09	964,500	39.34	39.59	39.15	39.54	00:00:00
2013-09-10	1,344,700	39.70	40.09	39.69	39.99	00:00:00
2013-09-11	1,603,100	39.94	40.50	39.94	40.49	00:00:00
2013-09-12	1,092,200	40.35	40.70	40.26	40.28	00:00:00
2013-09-13	925,600	40.34	40.42	40.09	40.33	00:00:00
2013-09-16	1,104,800	40.60	40.85	40.58	40.65	00:00:00
2013-09-17	983,200	40.72	40.79	40.57	40.72	00:00:00
2013-09-18	1,736,300	40.66	41.16	40.64	40.92	00:00:00
2013-09-19	1,173,400	41.04	41.15	40.89	41.11	00:00:00
2013-09-20	2,562,200	41.18	41.24	40.93	40.99	00:00:00
2013-09-23	2,051,700	40.94	41.00	40.38	40.67	00:00:00
2013-09-24	1,383,000	40.71	40.87	40.52	40.71	00:00:00
2013-09-25	1,363,100	40.63	40.82	40.44	40.59	00:00:00
2013-09-26	1,345,600	40.71	40.99	40.61	40.80	00:00:00
2013-09-27	2,026,300	40.74	40.77	40.22	40.35	00:00:00
2013-09-30	3,255,600	40.01	40.77	40.00	40.64	00:00:00
2013-10-01	4,076,600	39.92	40.14	39.47	39.98	00:00:00
2013-10-02	2,213,400	39.87	39.94	39.53	39.94	00:00:00
2013-10-03	2,268,800	39.97	39.99	39.43	39.52	00:00:00
2013-10-04	2,199,800	39.62	39.69	39.35	39.55	00:00:00
2013-10-07	2,266,900	39.37	39.69	39.21	39.66	00:00:00
2013-10-08	3,388,600	39.56	39.79	39.52	39.56	00:00:00
2013-10-09	2,788,800	39.58	39.74	39.21	39.42	00:00:00
2013-10-10	2,819,400	39.66	40.22	39.61	40.19	00:00:00
2013-10-11	1,775,500	40.05	40.80	40.04	40.74	00:00:00
2013-10-14	1,656,000	40.68	40.96	40.52	40.90	00:00:00
2013-10-15	2,064,100	40.81	40.82	40.57	40.72	00:00:00
2013-10-16	1,990,600	40.84	41.18	40.71	41.17	00:00:00
2013-10-17	1,566,100	40.98	41.41	40.92	41.40	00:00:00
2013-10-18	1,579,500	41.43	41.67	41.24	41.63	00:00:00
2013-10-21	2,291,700	41.51	42.27	41.46	42.26	00:00:00
2013-10-22	2,584,700	41.93	42.85	41.93	42.72	00:00:00
2013-10-23	1,729,200	42.55	42.69	42.45	42.66	00:00:00
2013-10-24	1,563,300	42.69	42.97	42.64	42.85	00:00:00
2013-10-25	1,189,800	43.00	43.00	42.70	43.00	00:00:00
2013-10-28	1,526,700	42.98	43.35	42.81	43.27	00:00:00
2013-10-29	2,742,000	43.27	43.62	43.00	43.27	00:00:00
2013-10-30	4,746,800	41.28	42.91	41.28	42.30	00:00:00
2013-10-31	3,021,400	42.23	42.41	42.10	42.27	00:00:00
2013-11-01	2,284,500	42.22	42.45	41.88	41.99	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 > >>