|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 2,144,500 | 43.69 | 45.75 | 41.88 | 43.13 | 00:00:00 | | 2000-12-14 | 1,834,700 | 42.88 | 45.25 | 41.25 | 41.25 | 00:00:00 | | 2000-12-15 | 10,795,500 | 40.00 | 40.69 | 36.75 | 39.00 | 00:00:00 | | 2000-12-18 | 3,374,100 | 39.94 | 42.06 | 39.38 | 40.81 | 00:00:00 | | 2000-12-19 | 2,710,900 | 41.56 | 43.94 | 41.13 | 41.88 | 00:00:00 | | 2000-12-20 | 3,011,400 | 42.00 | 44.25 | 41.25 | 42.06 | 00:00:00 | | 2000-12-21 | 3,465,200 | 42.31 | 49.56 | 42.00 | 46.88 | 00:00:00 | | 2000-12-22 | 3,187,800 | 48.25 | 50.75 | 48.00 | 50.56 | 00:00:00 | | 2000-12-26 | 1,588,800 | 49.81 | 51.81 | 49.75 | 50.56 | 00:00:00 | | 2000-12-27 | 2,282,500 | 51.50 | 52.81 | 50.88 | 51.06 | 00:00:00 | | 2000-12-28 | 1,539,400 | 50.31 | 51.69 | 49.38 | 50.88 | 00:00:00 | | 2000-12-29 | 2,055,500 | 50.94 | 51.75 | 48.56 | 48.63 | 00:00:00 | | 2001-01-02 | 2,484,100 | 49.69 | 50.44 | 44.94 | 45.69 | 00:00:00 | | 2001-01-03 | 3,963,900 | 46.00 | 51.00 | 45.94 | 48.63 | 00:00:00 | | 2001-01-04 | 4,775,300 | 48.38 | 48.50 | 45.06 | 45.31 | 00:00:00 | | 2001-01-05 | 3,120,900 | 45.56 | 48.50 | 43.88 | 44.69 | 00:00:00 | | 2001-01-08 | 2,384,200 | 44.94 | 47.75 | 44.81 | 46.44 | 00:00:00 | | 2001-01-09 | 2,603,900 | 47.00 | 50.25 | 46.63 | 48.56 | 00:00:00 | | 2001-01-10 | 2,974,200 | 47.22 | 48.00 | 45.00 | 47.38 | 00:00:00 | | 2001-01-11 | 1,402,000 | 48.00 | 49.00 | 47.25 | 47.94 | 00:00:00 | | 2001-01-12 | 2,023,400 | 48.19 | 48.94 | 46.63 | 48.50 | 00:00:00 | | 2001-01-16 | 1,617,200 | 48.38 | 48.88 | 46.75 | 47.38 | 00:00:00 | | 2001-01-17 | 1,763,300 | 48.50 | 49.50 | 47.50 | 47.75 | 00:00:00 | | 2001-01-18 | 2,003,100 | 47.98 | 49.25 | 47.50 | 48.63 | 00:00:00 | | 2001-01-19 | 2,241,700 | 48.50 | 48.50 | 46.06 | 46.50 | 00:00:00 | | 2001-01-22 | 2,544,500 | 46.19 | 46.50 | 44.94 | 45.75 | 00:00:00 | | 2001-01-23 | 1,924,800 | 46.00 | 46.88 | 45.06 | 46.50 | 00:00:00 | | 2001-01-24 | 2,876,400 | 46.75 | 46.88 | 44.94 | 45.56 | 00:00:00 | | 2001-01-25 | 2,901,100 | 45.69 | 46.06 | 44.19 | 44.50 | 00:00:00 | | 2001-01-26 | 1,793,000 | 44.75 | 46.50 | 44.25 | 45.69 | 00:00:00 | | 2001-01-29 | 1,430,000 | 45.75 | 46.38 | 45.25 | 45.88 | 00:00:00 | | 2001-01-30 | 1,490,900 | 46.11 | 46.13 | 44.38 | 45.25 | 00:00:00 | | 2001-01-31 | 1,825,800 | 45.38 | 45.63 | 44.13 | 45.13 | 00:00:00 | | 2001-02-01 | 5,393,400 | 45.13 | 45.13 | 41.31 | 41.44 | 00:00:00 | | 2001-02-02 | 6,004,500 | 42.13 | 42.25 | 39.38 | 39.63 | 00:00:00 | | 2001-02-05 | 4,220,300 | 40.06 | 40.69 | 39.38 | 39.88 | 00:00:00 | | 2001-02-06 | 2,861,900 | 40.00 | 42.75 | 39.56 | 40.75 | 00:00:00 | | 2001-02-07 | 2,342,800 | 40.88 | 42.50 | 40.75 | 42.13 | 00:00:00 | | 2001-02-08 | 1,578,900 | 42.75 | 43.25 | 40.81 | 41.63 | 00:00:00 | | 2001-02-09 | 2,350,200 | 41.23 | 43.06 | 41.00 | 42.25 | 00:00:00 | | 2001-02-12 | 1,588,600 | 42.61 | 43.50 | 41.38 | 43.06 | 00:00:00 | | 2001-02-13 | 1,430,200 | 43.63 | 43.81 | 41.13 | 41.25 | 00:00:00 | | 2001-02-14 | 2,099,500 | 41.61 | 43.38 | 40.50 | 43.31 | 00:00:00 | | 2001-02-15 | 1,912,500 | 43.38 | 43.50 | 42.00 | 42.75 | 00:00:00 | | 2001-02-16 | 2,092,000 | 41.06 | 42.25 | 40.44 | 41.63 | 00:00:00 | | 2001-02-20 | 2,744,200 | 41.56 | 42.75 | 41.06 | 41.69 | 00:00:00 | | 2001-02-21 | 2,382,500 | 41.50 | 44.25 | 41.50 | 42.19 | 00:00:00 | | 2001-02-22 | 3,450,300 | 42.31 | 44.44 | 42.25 | 44.06 | 00:00:00 | | 2001-02-23 | 3,281,300 | 43.77 | 45.00 | 42.00 | 43.63 | 00:00:00 | | 2001-02-26 | 2,274,800 | 43.81 | 44.13 | 41.06 | 42.88 | 00:00:00 | | 2001-02-27 | 2,361,400 | 42.94 | 42.94 | 40.72 | 41.25 | 00:00:00 | | 2001-02-28 | 4,215,000 | 41.44 | 42.75 | 39.81 | 39.94 | 00:00:00 | | 2001-03-01 | 5,545,600 | 40.25 | 40.25 | 37.00 | 39.44 | 00:00:00 | | 2001-03-02 | 3,073,900 | 38.69 | 40.69 | 38.50 | 39.00 | 00:00:00 | | 2001-03-05 | 1,473,600 | 38.81 | 40.81 | 38.31 | 39.81 | 00:00:00 | | 2001-03-06 | 2,032,000 | 40.56 | 41.81 | 40.06 | 40.81 | 00:00:00 | | 2001-03-07 | 1,320,200 | 41.19 | 41.50 | 40.00 | 40.69 | 00:00:00 | | 2001-03-08 | 1,493,300 | 41.00 | 41.00 | 39.63 | 40.06 | 00:00:00 | | 2001-03-09 | 1,611,900 | 40.00 | 40.06 | 38.13 | 38.88 | 00:00:00 | | 2001-03-12 | 4,011,600 | 38.44 | 38.56 | 34.50 | 35.13 | 00:00:00 | | 2001-03-13 | 4,116,600 | 36.00 | 38.38 | 34.77 | 36.63 | 00:00:00 | | 2001-03-14 | 3,108,000 | 34.94 | 36.50 | 33.69 | 35.69 | 00:00:00 | | 2001-03-15 | 2,632,700 | 36.63 | 37.19 | 35.00 | 35.06 | 00:00:00 | | 2001-03-16 | 5,124,400 | 33.44 | 35.13 | 32.88 | 33.77 | 00:00:00 | | 2001-03-19 | 5,564,200 | 34.94 | 36.94 | 33.88 | 36.38 | 00:00:00 | | 2001-03-20 | 3,580,200 | 36.94 | 37.19 | 34.13 | 34.31 | 00:00:00 | | 2001-03-21 | 5,347,000 | 33.88 | 36.81 | 33.38 | 36.38 | 00:00:00 | | 2001-03-22 | 6,995,500 | 36.69 | 38.50 | 36.56 | 38.25 | 00:00:00 | | 2001-03-23 | 4,643,400 | 39.06 | 39.31 | 37.63 | 38.38 | 00:00:00 | | 2001-03-26 | 2,171,900 | 38.69 | 39.13 | 37.75 | 37.94 | 00:00:00 | | 2001-03-27 | 2,572,700 | 38.50 | 38.63 | 37.00 | 38.31 | 00:00:00 | | 2001-03-28 | 2,759,500 | 38.25 | 40.00 | 38.00 | 38.44 | 00:00:00 | | 2001-03-29 | 2,840,600 | 38.19 | 38.88 | 37.00 | 37.63 | 00:00:00 | | 2001-03-30 | 2,895,300 | 38.25 | 38.38 | 36.44 | 37.06 | 00:00:00 | | 2001-04-02 | 2,805,200 | 37.50 | 38.13 | 36.25 | 37.13 | 00:00:00 | | 2001-04-03 | 3,313,400 | 36.25 | 37.31 | 35.44 | 35.50 | 00:00:00 | | 2001-04-04 | 2,222,300 | 35.63 | 37.00 | 35.25 | 36.75 | 00:00:00 | | 2001-04-05 | 3,618,000 | 37.25 | 37.50 | 35.38 | 36.75 | 00:00:00 | | 2001-04-06 | 2,660,500 | 36.13 | 36.56 | 35.50 | 36.19 | 00:00:00 | | 2001-04-09 | 2,268,900 | 36.14 | 37.94 | 36.10 | 37.91 | 00:00:00 | | 2001-04-10 | 2,435,900 | 38.43 | 40.00 | 37.64 | 38.60 | 00:00:00 | | 2001-04-11 | 5,071,800 | 39.02 | 39.16 | 35.00 | 37.39 | 00:00:00 | | 2001-04-12 | 5,164,700 | 36.66 | 37.40 | 34.11 | 34.11 | 00:00:00 | | 2001-04-16 | 3,529,800 | 34.45 | 36.60 | 34.11 | 35.05 | 00:00:00 | | 2001-04-17 | 2,865,100 | 34.90 | 36.46 | 34.25 | 36.06 | 00:00:00 | | 2001-04-18 | 3,898,300 | 36.35 | 39.50 | 35.77 | 37.87 | 00:00:00 | | 2001-04-19 | 3,514,800 | 37.79 | 38.25 | 35.40 | 36.85 | 00:00:00 | | 2001-04-20 | 3,396,100 | 35.50 | 36.40 | 34.80 | 36.00 | 00:00:00 | | 2001-04-23 | 2,736,600 | 35.77 | 36.19 | 34.45 | 34.50 | 00:00:00 | | 2001-04-24 | 2,450,200 | 34.92 | 35.75 | 34.00 | 34.00 | 00:00:00 | | 2001-04-25 | 3,021,900 | 34.40 | 36.80 | 34.34 | 36.50 | 00:00:00 | | 2001-04-26 | 2,780,800 | 36.45 | 36.50 | 34.40 | 34.45 | 00:00:00 | | 2001-04-27 | 4,022,600 | 34.98 | 35.95 | 33.79 | 34.04 | 00:00:00 | | 2001-04-30 | 3,552,000 | 35.35 | 35.40 | 33.80 | 34.56 | 00:00:00 | | 2001-05-01 | 4,257,700 | 35.08 | 35.10 | 33.28 | 33.55 | 00:00:00 | | 2001-05-02 | 6,991,800 | 34.13 | 34.15 | 31.45 | 32.53 | 00:00:00 | | 2001-05-03 | 8,353,600 | 32.60 | 32.62 | 30.95 | 31.44 | 00:00:00 | | 2001-05-04 | 6,358,200 | 30.91 | 34.05 | 30.61 | 33.25 | 00:00:00 | | 2001-05-07 | 3,096,700 | 33.80 | 34.50 | 33.24 | 33.51 | 00:00:00 | | 2001-05-08 | 3,533,500 | 33.71 | 34.50 | 33.26 | 34.50 | 00:00:00 | | 2001-05-09 | 2,790,900 | 34.23 | 35.47 | 33.95 | 34.76 | 00:00:00 | | 2001-05-10 | 3,390,900 | 35.29 | 35.85 | 34.83 | 35.36 | 00:00:00 | | 2001-05-11 | 3,370,900 | 35.12 | 36.23 | 34.94 | 35.79 | 00:00:00 | | 2001-05-14 | 2,236,800 | 36.00 | 36.21 | 35.55 | 36.19 | 00:00:00 | | 2001-05-15 | 3,393,900 | 35.94 | 37.90 | 35.92 | 36.94 | 00:00:00 | | 2001-05-16 | 4,455,000 | 36.68 | 39.51 | 36.54 | 38.90 | 00:00:00 | | 2001-05-17 | 3,535,700 | 38.62 | 39.33 | 37.50 | 38.46 | 00:00:00 | | 2001-05-18 | 1,835,700 | 38.51 | 39.00 | 37.34 | 38.64 | 00:00:00 | | 2001-05-21 | 2,754,100 | 38.65 | 40.86 | 38.36 | 40.79 | 00:00:00 | | 2001-05-22 | 3,859,800 | 41.00 | 42.85 | 39.80 | 42.76 | 00:00:00 | | 2001-05-23 | 3,060,700 | 41.90 | 42.25 | 39.67 | 39.75 | 00:00:00 | | 2001-05-24 | 1,774,600 | 39.51 | 40.78 | 39.35 | 40.76 | 00:00:00 | | 2001-05-25 | 1,665,600 | 40.79 | 41.00 | 39.56 | 40.42 | 00:00:00 | | 2001-05-29 | 1,743,700 | 40.53 | 41.26 | 39.76 | 39.95 | 00:00:00 | | 2001-05-30 | 2,316,000 | 39.25 | 40.65 | 39.02 | 39.41 | 00:00:00 | | 2001-05-31 | 2,761,100 | 39.70 | 40.08 | 38.30 | 38.43 | 00:00:00 | | 2001-06-01 | 3,971,200 | 38.79 | 40.25 | 37.70 | 40.14 | 00:00:00 | | 2001-06-04 | 1,770,100 | 40.25 | 40.60 | 39.19 | 39.81 | 00:00:00 | | 2001-06-05 | 2,555,100 | 39.92 | 40.71 | 39.25 | 39.99 | 00:00:00 | | 2001-06-06 | 2,668,500 | 39.96 | 40.15 | 38.50 | 38.79 | 00:00:00 | | 2001-06-07 | 1,784,800 | 38.79 | 39.43 | 38.15 | 39.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
