|
 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 | | 2013-11-01 | 2,284,500 | 42.22 | 42.45 | 41.88 | 41.99 | 00:00:00 | | 2013-11-04 | 2,370,600 | 42.24 | 42.24 | 41.86 | 42.00 | 00:00:00 | | 2013-11-05 | 1,806,700 | 41.94 | 42.09 | 41.69 | 41.91 | 00:00:00 | | 2013-11-06 | 2,117,200 | 41.91 | 42.24 | 41.72 | 41.91 | 00:00:00 | | 2013-11-07 | 3,547,700 | 42.11 | 42.25 | 41.42 | 41.79 | 00:00:00 | | 2013-11-08 | 1,928,000 | 41.78 | 42.21 | 41.72 | 42.21 | 00:00:00 | | 2013-11-11 | 1,409,800 | 42.10 | 42.28 | 41.95 | 42.03 | 00:00:00 | | 2013-11-12 | 1,717,700 | 41.90 | 42.21 | 41.79 | 42.20 | 00:00:00 | | 2013-11-13 | 1,981,500 | 41.27 | 42.78 | 41.27 | 42.77 | 00:00:00 | | 2013-11-14 | 1,572,800 | 42.84 | 43.24 | 42.67 | 43.12 | 00:00:00 | | 2013-11-15 | 2,011,200 | 43.11 | 43.35 | 42.78 | 43.33 | 00:00:00 | | 2013-11-18 | 1,858,900 | 43.48 | 43.67 | 43.36 | 43.43 | 00:00:00 | | 2013-11-19 | 2,767,300 | 42.73 | 43.86 | 42.11 | 43.59 | 00:00:00 | | 2013-11-20 | 2,330,900 | 43.56 | 44.00 | 43.19 | 43.31 | 00:00:00 | | 2013-11-21 | 1,946,400 | 43.52 | 43.66 | 43.36 | 43.63 | 00:00:00 | | 2013-11-22 | 2,892,400 | 43.93 | 43.93 | 43.33 | 43.50 | 00:00:00 | | 2013-11-25 | 1,563,300 | 43.56 | 43.76 | 43.41 | 43.50 | 00:00:00 | | 2013-11-26 | 3,274,500 | 43.61 | 44.01 | 43.43 | 43.74 | 00:00:00 | | 2013-11-27 | 1,305,300 | 43.84 | 43.94 | 43.62 | 43.75 | 00:00:00 | | 2013-11-29 | 858,000 | 43.69 | 44.00 | 43.66 | 43.73 | 00:00:00 | | 2013-12-02 | 1,651,500 | 43.87 | 43.92 | 43.48 | 43.59 | 00:00:00 | | 2013-12-03 | 4,477,500 | 43.75 | 44.40 | 43.57 | 43.73 | 00:00:00 | | 2013-12-04 | 3,862,700 | 44.63 | 44.63 | 43.25 | 43.48 | 00:00:00 | | 2013-12-05 | 2,843,200 | 43.49 | 43.49 | 42.55 | 42.68 | 00:00:00 | | 2013-12-06 | 2,187,500 | 43.25 | 43.39 | 42.94 | 43.37 | 00:00:00 | | 2013-12-09 | 2,142,500 | 43.47 | 43.62 | 43.15 | 43.49 | 00:00:00 | | 2013-12-10 | 3,246,900 | 43.43 | 43.62 | 43.27 | 43.38 | 00:00:00 | | 2013-12-11 | 2,212,900 | 43.34 | 43.49 | 42.94 | 43.00 | 00:00:00 | | 2013-12-12 | 3,086,600 | 42.92 | 43.07 | 42.57 | 43.01 | 00:00:00 | | 2013-12-13 | 3,160,700 | 43.09 | 43.10 | 42.52 | 42.63 | 00:00:00 | | 2013-12-16 | 1,892,400 | 42.99 | 43.32 | 42.83 | 43.17 | 00:00:00 | | 2013-12-17 | 2,042,000 | 43.19 | 43.19 | 42.74 | 42.90 | 00:00:00 | | 2013-12-18 | 4,188,500 | 43.01 | 43.40 | 42.52 | 43.32 | 00:00:00 | | 2013-12-19 | 7,014,400 | 44.25 | 45.69 | 44.00 | 44.90 | 00:00:00 | | 2013-12-20 | 3,982,000 | 44.84 | 45.23 | 44.43 | 45.15 | 00:00:00 | | 2013-12-23 | 2,446,800 | 45.46 | 45.49 | 45.16 | 45.48 | 00:00:00 | | 2013-12-24 | 825,700 | 45.44 | 45.53 | 45.30 | 45.43 | 00:00:00 | | 2013-12-26 | 1,128,500 | 45.64 | 45.79 | 45.34 | 45.64 | 00:00:00 | | 2013-12-27 | 951,900 | 45.72 | 45.94 | 45.50 | 45.58 | 00:00:00 | | 2013-12-30 | 1,181,500 | 45.63 | 45.69 | 45.47 | 45.67 | 00:00:00 | | 2013-12-31 | 1,466,100 | 45.59 | 45.74 | 45.46 | 45.53 | 00:00:00 | | 2014-01-02 | 1,853,800 | 45.44 | 45.54 | 44.95 | 45.06 | 00:00:00 | | 2014-01-03 | 1,808,900 | 45.23 | 45.51 | 45.07 | 45.22 | 00:00:00 | | 2014-01-06 | 1,839,900 | 45.25 | 45.66 | 44.63 | 44.83 | 00:00:00 | | 2014-01-07 | 1,975,100 | 45.86 | 45.95 | 44.97 | 45.09 | 00:00:00 | | 2014-01-08 | 5,596,800 | 45.42 | 45.51 | 44.57 | 44.76 | 00:00:00 | | 2014-01-09 | 2,789,700 | 44.50 | 44.81 | 44.45 | 44.53 | 00:00:00 | | 2014-01-10 | 2,889,500 | 44.49 | 44.55 | 44.14 | 44.37 | 00:00:00 | | 2014-01-13 | 2,777,000 | 44.40 | 44.43 | 43.37 | 43.58 | 00:00:00 | | 2014-01-14 | 2,807,300 | 43.73 | 44.12 | 43.58 | 43.76 | 00:00:00 | | 2014-01-15 | 4,176,300 | 43.80 | 43.95 | 43.51 | 43.64 | 00:00:00 | | 2014-01-16 | 3,093,900 | 43.64 | 44.06 | 43.55 | 43.95 | 00:00:00 | | 2014-01-17 | 2,729,800 | 43.79 | 44.31 | 43.75 | 44.10 | 00:00:00 | | 2014-01-21 | 2,444,300 | 44.16 | 44.30 | 43.73 | 43.78 | 00:00:00 | | 2014-01-22 | 2,269,800 | 43.85 | 44.01 | 43.54 | 43.71 | 00:00:00 | | 2014-01-23 | 2,724,800 | 43.46 | 43.70 | 42.96 | 43.29 | 00:00:00 | | 2014-01-24 | 3,086,300 | 43.08 | 43.16 | 42.07 | 42.08 | 00:00:00 | | 2014-01-27 | 2,235,200 | 41.47 | 42.31 | 41.47 | 41.88 | 00:00:00 | | 2014-01-28 | 2,060,300 | 41.90 | 42.38 | 41.79 | 42.29 | 00:00:00 | | 2014-01-29 | 2,747,600 | 42.08 | 42.32 | 41.88 | 42.02 | 00:00:00 | | 2014-01-30 | 2,158,000 | 41.82 | 42.44 | 41.65 | 42.28 | 00:00:00 | | 2014-01-31 | 2,806,700 | 41.60 | 42.04 | 41.51 | 41.82 | 00:00:00 | | 2014-02-03 | 3,848,000 | 41.87 | 41.98 | 40.35 | 40.40 | 00:00:00 | | 2014-02-04 | 3,767,700 | 40.40 | 41.12 | 39.86 | 40.83 | 00:00:00 | | 2014-02-05 | 3,008,200 | 40.67 | 40.83 | 40.30 | 40.74 | 00:00:00 | | 2014-02-06 | 1,621,100 | 40.70 | 41.05 | 40.65 | 41.01 | 00:00:00 | | 2014-02-07 | 3,722,700 | 41.88 | 41.88 | 40.57 | 40.90 | 00:00:00 | | 2014-02-10 | 3,367,300 | 40.73 | 40.85 | 40.57 | 40.73 | 00:00:00 | | 2014-02-11 | 2,055,300 | 41.45 | 41.45 | 40.70 | 41.17 | 00:00:00 | | 2014-02-12 | 2,148,800 | 41.37 | 41.68 | 41.12 | 41.47 | 00:00:00 | | 2014-02-13 | 1,707,000 | 41.01 | 41.65 | 41.00 | 41.54 | 00:00:00 | | 2014-02-14 | 2,081,100 | 41.36 | 41.79 | 41.26 | 41.59 | 00:00:00 | | 2014-02-18 | 2,731,800 | 41.59 | 41.62 | 41.31 | 41.52 | 00:00:00 | | 2014-02-19 | 2,372,300 | 41.55 | 41.97 | 41.40 | 41.51 | 00:00:00 | | 2014-02-20 | 2,308,000 | 41.33 | 41.51 | 41.01 | 41.27 | 00:00:00 | | 2014-02-21 | 2,906,700 | 41.59 | 41.77 | 40.90 | 41.35 | 00:00:00 | | 2014-02-24 | 1,619,400 | 41.33 | 41.92 | 41.27 | 41.53 | 00:00:00 | | 2014-02-25 | 2,882,400 | 41.64 | 41.86 | 41.24 | 41.27 | 00:00:00 | | 2014-02-26 | 3,272,200 | 41.43 | 41.89 | 41.18 | 41.64 | 00:00:00 | | 2014-02-27 | 3,266,100 | 41.68 | 41.73 | 41.21 | 41.55 | 00:00:00 | | 2014-02-28 | 2,444,200 | 41.45 | 41.98 | 41.16 | 41.76 | 00:00:00 | | 2014-03-03 | 1,773,500 | 41.55 | 41.75 | 40.99 | 41.18 | 00:00:00 | | 2014-03-04 | 2,832,900 | 41.79 | 42.51 | 41.72 | 42.34 | 00:00:00 | | 2014-03-05 | 1,919,400 | 42.26 | 42.32 | 41.79 | 42.04 | 00:00:00 | | 2014-03-06 | 1,592,700 | 42.12 | 42.21 | 41.92 | 42.02 | 00:00:00 | | 2014-03-07 | 2,561,100 | 42.03 | 42.94 | 42.03 | 42.64 | 00:00:00 | | 2014-03-10 | 1,643,800 | 42.61 | 42.75 | 42.26 | 42.43 | 00:00:00 | | 2014-03-11 | 1,032,700 | 42.50 | 42.60 | 42.16 | 42.31 | 00:00:00 | | 2014-03-12 | 1,870,500 | 42.04 | 42.42 | 41.91 | 42.40 | 00:00:00 | | 2014-03-13 | 1,736,000 | 42.53 | 42.53 | 41.64 | 41.69 | 00:00:00 | | 2014-03-14 | 2,034,000 | 41.73 | 41.93 | 41.44 | 41.82 | 00:00:00 | | 2014-03-17 | 1,278,900 | 42.20 | 42.42 | 41.97 | 42.24 | 00:00:00 | | 2014-03-18 | 1,486,800 | 42.41 | 42.79 | 42.26 | 42.68 | 00:00:00 | | 2014-03-19 | 1,677,300 | 42.68 | 42.88 | 42.24 | 42.57 | 00:00:00 | | 2014-03-20 | 2,501,800 | 42.45 | 43.10 | 42.32 | 42.92 | 00:00:00 | | 2014-03-21 | 4,862,000 | 43.37 | 43.37 | 42.61 | 42.84 | 00:00:00 | | 2014-03-24 | 2,115,500 | 42.98 | 43.10 | 42.17 | 42.35 | 00:00:00 | | 2014-03-25 | 1,665,600 | 42.63 | 42.70 | 42.02 | 42.47 | 00:00:00 | | 2014-03-26 | 2,612,600 | 42.51 | 42.68 | 41.91 | 41.92 | 00:00:00 | | 2014-03-27 | 3,499,800 | 43.22 | 43.56 | 41.75 | 42.52 | 00:00:00 | | 2014-03-28 | 1,856,400 | 42.58 | 43.02 | 42.23 | 42.56 | 00:00:00 | | 2014-03-31 | 2,563,700 | 42.62 | 42.91 | 42.46 | 42.60 | 00:00:00 | | 2014-04-01 | 3,335,100 | 42.51 | 42.53 | 42.05 | 42.50 | 00:00:00 | | 2014-04-02 | 3,247,100 | 42.20 | 42.89 | 42.19 | 42.81 | 00:00:00 | | 2014-04-03 | 2,569,900 | 43.30 | 43.30 | 42.27 | 42.80 | 00:00:00 | | 2014-04-04 | 3,184,200 | 43.06 | 43.06 | 41.45 | 41.47 | 00:00:00 | | 2014-04-07 | 3,595,500 | 41.20 | 41.48 | 40.76 | 41.34 | 00:00:00 | | 2014-04-08 | 2,472,200 | 41.30 | 41.55 | 41.04 | 41.30 | 00:00:00 | | 2014-04-09 | 3,022,900 | 41.40 | 41.52 | 40.80 | 41.24 | 00:00:00 | | 2014-04-10 | 3,693,700 | 41.30 | 41.62 | 40.61 | 40.63 | 00:00:00 | | 2014-04-11 | 3,228,300 | 40.48 | 40.62 | 39.80 | 39.92 | 00:00:00 | | 2014-04-14 | 2,021,400 | 40.23 | 40.49 | 39.83 | 40.30 | 00:00:00 | | 2014-04-15 | 2,672,100 | 40.20 | 40.78 | 40.06 | 40.68 | 00:00:00 | | 2014-04-16 | 1,881,400 | 41.08 | 41.23 | 40.57 | 40.88 | 00:00:00 | | 2014-04-17 | 1,589,500 | 40.79 | 41.20 | 40.68 | 40.93 | 00:00:00 | | 2014-04-21 | 1,318,800 | 41.10 | 41.22 | 40.70 | 40.84 | 00:00:00 | | 2014-04-22 | 1,500,000 | 40.68 | 41.09 | 40.67 | 40.99 | 00:00:00 | | 2014-04-23 | 1,525,900 | 41.00 | 41.14 | 40.86 | 40.88 | 00:00:00 | | 2014-04-24 | 1,612,900 | 41.20 | 41.25 | 40.80 | 40.92 | 00:00:00 | | 2014-04-25 | 1,546,800 | 40.72 | 40.92 | 40.37 | 40.39 | 00:00:00 | | 2014-04-28 | 1,891,000 | 40.67 | 40.86 | 40.18 | 40.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
