|
 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 | | 2014-04-28 | 1,891,000 | 40.67 | 40.86 | 40.18 | 40.68 | 00:00:00 | | 2014-04-29 | 1,903,100 | 41.02 | 41.04 | 40.77 | 40.89 | 00:00:00 | | 2014-04-30 | 2,796,300 | 40.77 | 41.81 | 40.69 | 41.81 | 00:00:00 | | 2014-05-01 | 1,453,600 | 41.78 | 41.89 | 41.33 | 41.41 | 00:00:00 | | 2014-05-02 | 1,806,900 | 40.61 | 41.74 | 40.61 | 41.40 | 00:00:00 | | 2014-05-05 | 1,632,300 | 41.09 | 41.68 | 40.91 | 41.49 | 00:00:00 | | 2014-05-06 | 1,937,100 | 41.26 | 41.47 | 40.74 | 40.80 | 00:00:00 | | 2014-05-07 | 2,954,900 | 40.81 | 41.05 | 40.21 | 40.45 | 00:00:00 | | 2014-05-08 | 2,062,800 | 40.32 | 40.79 | 40.03 | 40.77 | 00:00:00 | | 2014-05-09 | 1,665,200 | 40.83 | 41.03 | 40.62 | 40.89 | 00:00:00 | | 2014-05-12 | 1,505,900 | 40.96 | 41.43 | 40.96 | 41.31 | 00:00:00 | | 2014-05-13 | 1,570,100 | 41.32 | 41.57 | 41.22 | 41.35 | 00:00:00 | | 2014-05-14 | 1,662,300 | 41.28 | 41.39 | 40.84 | 40.88 | 00:00:00 | | 2014-05-15 | 2,182,900 | 40.75 | 40.75 | 40.03 | 40.42 | 00:00:00 | | 2014-05-16 | 1,660,400 | 40.43 | 40.93 | 40.24 | 40.85 | 00:00:00 | | 2014-05-19 | 1,138,000 | 40.92 | 41.10 | 40.69 | 41.06 | 00:00:00 | | 2014-05-20 | 2,331,500 | 41.11 | 41.12 | 40.69 | 40.79 | 00:00:00 | | 2014-05-21 | 1,989,400 | 40.88 | 41.04 | 40.50 | 40.52 | 00:00:00 | | 2014-05-22 | 2,223,700 | 40.52 | 40.64 | 40.36 | 40.41 | 00:00:00 | | 2014-05-23 | 1,523,000 | 40.67 | 40.88 | 40.31 | 40.82 | 00:00:00 | | 2014-05-27 | 1,394,700 | 40.82 | 41.13 | 40.73 | 41.12 | 00:00:00 | | 2014-05-28 | 1,443,200 | 41.20 | 41.31 | 40.90 | 41.07 | 00:00:00 | | 2014-05-29 | 1,126,400 | 41.11 | 41.45 | 41.07 | 41.44 | 00:00:00 | | 2014-05-30 | 3,017,300 | 41.59 | 41.62 | 41.04 | 41.11 | 00:00:00 | | 2014-06-02 | 1,740,300 | 41.15 | 41.27 | 40.83 | 40.88 | 00:00:00 | | 2014-06-03 | 2,414,900 | 40.64 | 40.76 | 40.21 | 40.45 | 00:00:00 | | 2014-06-04 | 1,970,300 | 40.37 | 40.83 | 40.21 | 40.83 | 00:00:00 | | 2014-06-05 | 2,076,900 | 40.81 | 41.11 | 40.37 | 41.11 | 00:00:00 | | 2014-06-06 | 1,926,400 | 41.19 | 41.60 | 41.02 | 41.20 | 00:00:00 | | 2014-06-09 | 987,000 | 41.24 | 41.48 | 41.12 | 41.35 | 00:00:00 | | 2014-06-10 | 1,028,900 | 41.29 | 41.38 | 41.02 | 41.13 | 00:00:00 | | 2014-06-11 | 1,203,900 | 41.07 | 41.07 | 40.76 | 40.97 | 00:00:00 | | 2014-06-12 | 1,220,300 | 40.77 | 41.02 | 40.65 | 40.82 | 00:00:00 | | 2014-06-13 | 1,227,500 | 40.93 | 41.18 | 40.89 | 41.10 | 00:00:00 | | 2014-06-16 | 1,128,800 | 40.95 | 41.33 | 40.84 | 41.05 | 00:00:00 | | 2014-06-17 | 1,844,500 | 41.00 | 41.40 | 40.84 | 41.21 | 00:00:00 | | 2014-06-18 | 1,154,200 | 41.13 | 41.45 | 40.92 | 41.41 | 00:00:00 | | 2014-06-19 | 1,347,700 | 41.59 | 41.59 | 41.04 | 41.22 | 00:00:00 | | 2014-06-20 | 2,857,100 | 41.43 | 41.81 | 41.26 | 41.64 | 00:00:00 | | 2014-06-23 | 1,184,300 | 41.64 | 41.66 | 41.29 | 41.58 | 00:00:00 | | 2014-06-24 | 1,948,400 | 41.51 | 41.99 | 41.37 | 41.45 | 00:00:00 | | 2014-06-25 | 1,596,500 | 41.27 | 41.59 | 41.19 | 41.39 | 00:00:00 | | 2014-06-26 | 1,909,500 | 41.34 | 41.44 | 40.98 | 41.26 | 00:00:00 | | 2014-06-27 | 2,105,700 | 41.23 | 41.51 | 41.02 | 41.21 | 00:00:00 | | 2014-06-30 | 2,253,200 | 40.80 | 41.72 | 40.80 | 41.56 | 00:00:00 | | 2014-07-01 | 4,384,100 | 40.70 | 42.50 | 40.59 | 42.13 | 00:00:00 | | 2014-07-02 | 4,421,500 | 41.25 | 41.78 | 40.66 | 41.15 | 00:00:00 | | 2014-07-03 | 2,262,000 | 41.22 | 41.57 | 41.19 | 41.55 | 00:00:00 | | 2014-07-07 | 1,488,500 | 41.55 | 41.55 | 41.16 | 41.43 | 00:00:00 | | 2014-07-08 | 3,873,000 | 41.59 | 42.24 | 41.40 | 41.86 | 00:00:00 | | 2014-07-09 | 2,464,200 | 42.14 | 42.26 | 41.60 | 41.70 | 00:00:00 | | 2014-07-10 | 1,976,000 | 41.84 | 42.13 | 41.48 | 41.92 | 00:00:00 | | 2014-07-11 | 1,428,500 | 41.99 | 42.05 | 41.73 | 41.92 | 00:00:00 | | 2014-07-14 | 1,346,900 | 42.21 | 42.32 | 42.04 | 42.16 | 00:00:00 | | 2014-07-15 | 2,125,500 | 42.30 | 42.44 | 41.98 | 42.34 | 00:00:00 | | 2014-07-16 | 1,261,800 | 42.46 | 42.59 | 42.15 | 42.18 | 00:00:00 | | 2014-07-17 | 1,676,200 | 42.10 | 42.21 | 41.55 | 41.62 | 00:00:00 | | 2014-07-18 | 1,640,100 | 41.74 | 42.13 | 41.57 | 42.11 | 00:00:00 | | 2014-07-21 | 1,290,700 | 42.11 | 42.20 | 41.70 | 42.02 | 00:00:00 | | 2014-07-22 | 1,040,200 | 42.23 | 42.44 | 42.09 | 42.19 | 00:00:00 | | 2014-07-23 | 1,077,000 | 42.17 | 42.29 | 42.04 | 42.06 | 00:00:00 | | 2014-07-24 | 1,622,600 | 42.17 | 42.66 | 42.10 | 42.56 | 00:00:00 | | 2014-07-25 | 1,493,900 | 42.46 | 42.64 | 42.07 | 42.38 | 00:00:00 | | 2014-07-28 | 1,214,400 | 42.48 | 42.48 | 41.95 | 42.23 | 00:00:00 | | 2014-07-29 | 1,614,300 | 42.27 | 42.41 | 41.86 | 41.87 | 00:00:00 | | 2014-07-30 | 1,671,600 | 41.54 | 41.73 | 41.26 | 41.48 | 00:00:00 | | 2014-07-31 | 2,050,500 | 41.35 | 41.47 | 40.97 | 41.01 | 00:00:00 | | 2014-08-01 | 2,534,900 | 40.98 | 41.21 | 40.88 | 41.02 | 00:00:00 | | 2014-08-04 | 4,333,900 | 40.97 | 41.13 | 40.10 | 40.86 | 00:00:00 | | 2014-08-05 | 2,571,100 | 40.37 | 40.84 | 40.37 | 40.52 | 00:00:00 | | 2014-08-06 | 1,615,700 | 40.40 | 40.75 | 40.21 | 40.67 | 00:00:00 | | 2014-08-07 | 1,799,200 | 40.73 | 40.89 | 40.27 | 40.45 | 00:00:00 | | 2014-08-08 | 2,104,100 | 40.64 | 41.38 | 40.51 | 41.34 | 00:00:00 | | 2014-08-11 | 1,435,400 | 41.51 | 41.74 | 41.45 | 41.59 | 00:00:00 | | 2014-08-12 | 1,500,400 | 41.59 | 41.65 | 41.26 | 41.41 | 00:00:00 | | 2014-08-13 | 1,927,400 | 41.67 | 41.86 | 41.42 | 41.57 | 00:00:00 | | 2014-08-14 | 954,000 | 41.13 | 41.75 | 41.13 | 41.71 | 00:00:00 | | 2014-08-15 | 1,996,300 | 41.95 | 42.00 | 41.27 | 41.55 | 00:00:00 | | 2014-08-18 | 1,734,700 | 41.96 | 42.15 | 41.79 | 42.09 | 00:00:00 | | 2014-08-19 | 908,000 | 42.11 | 42.18 | 41.94 | 42.17 | 00:00:00 | | 2014-08-20 | 1,495,300 | 42.04 | 42.17 | 41.72 | 41.85 | 00:00:00 | | 2014-08-21 | 1,011,300 | 41.79 | 42.12 | 41.70 | 42.09 | 00:00:00 | | 2014-08-22 | 883,500 | 42.18 | 42.18 | 41.84 | 41.93 | 00:00:00 | | 2014-08-25 | 880,400 | 42.15 | 42.22 | 41.89 | 41.91 | 00:00:00 | | 2014-08-26 | 669,500 | 41.97 | 42.18 | 41.92 | 41.98 | 00:00:00 | | 2014-08-27 | 1,155,400 | 41.95 | 41.98 | 41.78 | 41.96 | 00:00:00 | | 2014-08-28 | 1,001,600 | 41.61 | 42.01 | 41.61 | 41.78 | 00:00:00 | | 2014-08-29 | 1,711,400 | 41.99 | 41.99 | 41.46 | 41.65 | 00:00:00 | | 2014-09-02 | 1,547,900 | 41.82 | 41.99 | 41.59 | 41.90 | 00:00:00 | | 2014-09-03 | 2,238,000 | 41.95 | 42.26 | 41.93 | 42.23 | 00:00:00 | | 2014-09-04 | 1,533,500 | 42.20 | 42.52 | 42.14 | 42.34 | 00:00:00 | | 2014-09-05 | 2,446,800 | 42.33 | 42.52 | 42.07 | 42.33 | 00:00:00 | | 2014-09-08 | 1,757,300 | 42.32 | 42.55 | 42.17 | 42.47 | 00:00:00 | | 2014-09-09 | 1,318,200 | 42.32 | 42.41 | 41.95 | 42.04 | 00:00:00 | | 2014-09-10 | 1,461,500 | 41.98 | 42.10 | 41.91 | 42.08 | 00:00:00 | | 2014-09-11 | 1,215,800 | 42.00 | 42.11 | 41.83 | 42.03 | 00:00:00 | | 2014-09-12 | 1,420,800 | 42.15 | 42.19 | 41.68 | 41.97 | 00:00:00 | | 2014-09-15 | 1,144,700 | 41.86 | 42.12 | 41.79 | 42.11 | 00:00:00 | | 2014-09-16 | 1,859,600 | 41.68 | 42.12 | 41.64 | 41.90 | 00:00:00 | | 2014-09-17 | 2,455,900 | 41.80 | 42.56 | 41.79 | 42.55 | 00:00:00 | | 2014-09-18 | 2,189,700 | 42.70 | 42.99 | 42.54 | 42.98 | 00:00:00 | | 2014-09-19 | 3,348,400 | 43.04 | 43.17 | 42.70 | 42.96 | 00:00:00 | | 2014-09-22 | 2,108,100 | 42.84 | 42.94 | 42.38 | 42.48 | 00:00:00 | | 2014-09-23 | 3,297,600 | 42.44 | 42.59 | 42.24 | 42.41 | 00:00:00 | | 2014-09-24 | 5,502,800 | 42.39 | 44.19 | 42.00 | 43.88 | 00:00:00 | | 2014-09-25 | 2,977,100 | 43.92 | 44.11 | 43.42 | 43.68 | 00:00:00 | | 2014-09-26 | 2,227,200 | 43.65 | 44.15 | 43.61 | 44.00 | 00:00:00 | | 2014-09-29 | 1,988,600 | 43.79 | 44.38 | 43.62 | 44.23 | 00:00:00 | | 2014-09-30 | 2,070,500 | 44.20 | 44.49 | 44.08 | 44.20 | 00:00:00 | | 2014-10-01 | 2,496,900 | 43.54 | 43.90 | 43.34 | 43.48 | 00:00:00 | | 2014-10-02 | 1,976,400 | 43.58 | 43.61 | 43.10 | 43.31 | 00:00:00 | | 2014-10-03 | 2,671,500 | 43.76 | 44.42 | 43.62 | 44.32 | 00:00:00 | | 2014-10-06 | 2,685,300 | 44.50 | 44.68 | 44.30 | 44.68 | 00:00:00 | | 2014-10-07 | 1,948,600 | 44.58 | 44.63 | 43.87 | 43.88 | 00:00:00 | | 2014-10-08 | 2,813,600 | 43.83 | 44.42 | 43.61 | 44.34 | 00:00:00 | | 2014-10-09 | 2,599,500 | 44.33 | 44.59 | 43.72 | 43.83 | 00:00:00 | | 2014-10-10 | 2,162,600 | 43.90 | 44.18 | 43.39 | 43.41 | 00:00:00 | | 2014-10-13 | 2,421,200 | 43.65 | 43.96 | 43.24 | 43.28 | 00:00:00 | | 2014-10-14 | 2,681,500 | 43.42 | 43.97 | 43.42 | 43.54 | 00:00:00 | | 2014-10-15 | 3,774,400 | 43.01 | 43.30 | 42.06 | 43.05 | 00:00:00 | | 2014-10-16 | 2,411,800 | 42.51 | 43.29 | 42.32 | 43.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
