|
 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 | | 2014-10-16 | 2,411,800 | 42.51 | 43.29 | 42.32 | 43.09 | 00:00:00 | | 2014-10-17 | 2,111,800 | 43.42 | 43.87 | 43.10 | 43.50 | 00:00:00 | | 2014-10-20 | 1,756,900 | 43.40 | 43.77 | 43.33 | 43.75 | 00:00:00 | | 2014-10-21 | 2,201,900 | 43.91 | 44.75 | 43.61 | 44.68 | 00:00:00 | | 2014-10-22 | 2,180,200 | 44.88 | 45.06 | 44.66 | 44.71 | 00:00:00 | | 2014-10-23 | 1,930,000 | 45.25 | 45.46 | 44.97 | 45.01 | 00:00:00 | | 2014-10-24 | 1,285,100 | 45.21 | 45.56 | 45.01 | 45.49 | 00:00:00 | | 2014-10-27 | 1,521,000 | 45.51 | 45.94 | 45.34 | 45.77 | 00:00:00 | | 2014-10-28 | 2,542,900 | 46.00 | 46.16 | 45.72 | 46.00 | 00:00:00 | | 2014-10-29 | 1,618,200 | 46.03 | 46.22 | 45.56 | 46.00 | 00:00:00 | | 2014-10-30 | 2,420,900 | 45.47 | 46.33 | 45.44 | 46.15 | 00:00:00 | | 2014-10-31 | 3,234,600 | 46.93 | 46.99 | 46.58 | 46.94 | 00:00:00 | | 2014-11-03 | 2,257,300 | 46.88 | 47.32 | 46.88 | 47.06 | 00:00:00 | | 2014-11-04 | 3,440,200 | 47.16 | 47.62 | 47.02 | 47.25 | 00:00:00 | | 2014-11-05 | 2,679,200 | 47.57 | 47.89 | 47.38 | 47.77 | 00:00:00 | | 2014-11-06 | 3,087,500 | 47.79 | 48.20 | 47.53 | 47.57 | 00:00:00 | | 2014-11-07 | 3,491,600 | 47.53 | 47.65 | 47.13 | 47.33 | 00:00:00 | | 2014-11-10 | 1,721,500 | 47.46 | 47.58 | 47.27 | 47.50 | 00:00:00 | | 2014-11-11 | 1,358,900 | 47.40 | 47.52 | 47.02 | 47.28 | 00:00:00 | | 2014-11-12 | 1,450,400 | 47.21 | 47.54 | 47.05 | 47.49 | 00:00:00 | | 2014-11-13 | 1,897,600 | 47.65 | 47.77 | 47.33 | 47.43 | 00:00:00 | | 2014-11-14 | 1,139,400 | 47.50 | 47.50 | 46.91 | 47.23 | 00:00:00 | | 2014-11-17 | 1,423,800 | 47.16 | 47.35 | 47.08 | 47.23 | 00:00:00 | | 2014-11-18 | 1,931,400 | 47.30 | 47.66 | 47.25 | 47.49 | 00:00:00 | | 2014-11-19 | 2,110,500 | 47.49 | 47.50 | 47.00 | 47.36 | 00:00:00 | | 2014-11-20 | 1,293,200 | 47.36 | 47.48 | 47.06 | 47.33 | 00:00:00 | | 2014-11-21 | 2,772,000 | 47.59 | 47.60 | 47.22 | 47.32 | 00:00:00 | | 2014-11-24 | 1,987,000 | 47.55 | 47.59 | 47.34 | 47.43 | 00:00:00 | | 2014-11-25 | 2,362,100 | 47.50 | 47.66 | 47.19 | 47.39 | 00:00:00 | | 2014-11-26 | 1,788,200 | 47.42 | 47.48 | 47.24 | 47.35 | 00:00:00 | | 2014-11-28 | 2,162,100 | 46.75 | 47.75 | 46.75 | 47.41 | 00:00:00 | | 2014-12-01 | 2,967,200 | 47.39 | 47.53 | 47.11 | 47.30 | 00:00:00 | | 2014-12-02 | 2,657,100 | 47.50 | 47.68 | 47.29 | 47.41 | 00:00:00 | | 2014-12-03 | 2,155,600 | 47.47 | 47.49 | 47.25 | 47.38 | 00:00:00 | | 2014-12-04 | 2,228,700 | 47.30 | 47.63 | 47.19 | 47.33 | 00:00:00 | | 2014-12-05 | 2,813,500 | 47.36 | 47.51 | 47.28 | 47.40 | 00:00:00 | | 2014-12-08 | 2,615,000 | 47.40 | 47.48 | 46.95 | 47.11 | 00:00:00 | | 2014-12-09 | 3,629,700 | 46.69 | 46.95 | 46.25 | 46.71 | 00:00:00 | | 2014-12-10 | 2,465,600 | 46.65 | 47.05 | 46.49 | 46.61 | 00:00:00 | | 2014-12-11 | 2,738,600 | 46.86 | 47.46 | 46.72 | 46.87 | 00:00:00 | | 2014-12-12 | 3,057,500 | 46.61 | 46.78 | 46.10 | 46.10 | 00:00:00 | | 2014-12-15 | 3,648,500 | 46.19 | 46.76 | 46.10 | 46.51 | 00:00:00 | | 2014-12-16 | 2,824,600 | 46.75 | 47.23 | 46.38 | 46.43 | 00:00:00 | | 2014-12-17 | 2,794,000 | 46.57 | 47.31 | 46.20 | 47.18 | 00:00:00 | | 2014-12-18 | 4,181,800 | 47.40 | 47.75 | 47.13 | 47.75 | 00:00:00 | | 2014-12-19 | 6,761,100 | 47.27 | 47.68 | 46.11 | 46.30 | 00:00:00 | | 2014-12-22 | 3,144,600 | 46.50 | 47.07 | 46.23 | 47.03 | 00:00:00 | | 2014-12-23 | 1,695,100 | 47.25 | 47.59 | 47.09 | 47.37 | 00:00:00 | | 2014-12-24 | 660,600 | 47.39 | 47.44 | 47.05 | 47.06 | 00:00:00 | | 2014-12-26 | 807,900 | 47.28 | 47.53 | 47.16 | 47.19 | 00:00:00 | | 2014-12-29 | 1,006,300 | 47.03 | 47.19 | 47.01 | 47.05 | 00:00:00 | | 2014-12-30 | 1,654,800 | 46.75 | 47.23 | 46.65 | 46.86 | 00:00:00 | | 2014-12-31 | 1,850,800 | 46.63 | 46.88 | 46.16 | 46.17 | 00:00:00 | | 2015-01-02 | 1,998,000 | 46.36 | 46.76 | 45.82 | 46.24 | 00:00:00 | | 2015-01-05 | 4,599,100 | 46.41 | 46.94 | 46.03 | 46.32 | 00:00:00 | | 2015-01-06 | 3,249,100 | 46.31 | 46.63 | 45.75 | 45.99 | 00:00:00 | | 2015-01-07 | 2,262,300 | 46.43 | 46.87 | 46.00 | 46.83 | 00:00:00 | | 2015-01-08 | 1,826,500 | 47.12 | 47.62 | 46.88 | 47.56 | 00:00:00 | | 2015-01-09 | 1,942,100 | 47.24 | 47.55 | 46.93 | 47.14 | 00:00:00 | | 2015-01-12 | 1,985,500 | 47.26 | 47.44 | 45.07 | 47.08 | 00:00:00 | | 2015-01-13 | 2,097,400 | 47.50 | 48.05 | 46.74 | 47.08 | 00:00:00 | | 2015-01-14 | 2,452,500 | 46.73 | 47.17 | 46.40 | 47.14 | 00:00:00 | | 2015-01-15 | 2,277,100 | 47.13 | 47.40 | 46.81 | 47.08 | 00:00:00 | | 2015-01-16 | 2,510,200 | 47.01 | 47.33 | 46.86 | 47.30 | 00:00:00 | | 2015-01-20 | 1,577,300 | 47.79 | 47.80 | 47.06 | 47.54 | 00:00:00 | | 2015-01-21 | 1,799,200 | 47.48 | 47.61 | 47.04 | 47.35 | 00:00:00 | | 2015-01-22 | 1,833,000 | 47.50 | 48.04 | 47.02 | 47.96 | 00:00:00 | | 2015-01-23 | 2,061,100 | 47.97 | 48.48 | 47.79 | 48.38 | 00:00:00 | | 2015-01-26 | 1,531,000 | 48.31 | 48.40 | 47.71 | 48.18 | 00:00:00 | | 2015-01-27 | 1,740,500 | 47.78 | 47.99 | 47.26 | 47.67 | 00:00:00 | | 2015-01-28 | 2,472,000 | 47.95 | 48.06 | 46.81 | 46.88 | 00:00:00 | | 2015-01-29 | 2,919,100 | 46.53 | 46.64 | 45.90 | 46.38 | 00:00:00 | | 2015-01-30 | 3,166,000 | 46.15 | 46.25 | 45.20 | 45.26 | 00:00:00 | | 2015-02-02 | 3,154,600 | 45.44 | 46.02 | 44.52 | 45.96 | 00:00:00 | | 2015-02-03 | 2,921,200 | 46.43 | 46.91 | 46.13 | 46.91 | 00:00:00 | | 2015-02-04 | 2,239,700 | 46.81 | 47.29 | 46.80 | 47.07 | 00:00:00 | | 2015-02-05 | 2,387,800 | 47.17 | 47.49 | 46.81 | 47.49 | 00:00:00 | | 2015-02-06 | 2,266,300 | 47.54 | 48.05 | 47.50 | 47.73 | 00:00:00 | | 2015-02-09 | 1,966,900 | 47.65 | 47.87 | 47.26 | 47.44 | 00:00:00 | | 2015-02-10 | 1,426,100 | 47.49 | 48.00 | 47.38 | 47.93 | 00:00:00 | | 2015-02-11 | 1,088,300 | 47.92 | 48.24 | 47.83 | 48.16 | 00:00:00 | | 2015-02-12 | 1,306,800 | 48.20 | 48.43 | 48.09 | 48.41 | 00:00:00 | | 2015-02-13 | 1,260,400 | 48.46 | 48.84 | 48.27 | 48.76 | 00:00:00 | | 2015-02-17 | 2,098,300 | 48.76 | 48.84 | 48.19 | 48.76 | 00:00:00 | | 2015-02-18 | 1,341,100 | 48.83 | 48.99 | 48.61 | 48.96 | 00:00:00 | | 2015-02-19 | 1,135,700 | 48.89 | 49.23 | 48.66 | 49.23 | 00:00:00 | | 2015-02-20 | 2,146,500 | 49.15 | 49.63 | 48.96 | 49.56 | 00:00:00 | | 2015-02-23 | 1,140,800 | 49.64 | 49.69 | 49.31 | 49.53 | 00:00:00 | | 2015-02-24 | 2,023,400 | 49.53 | 49.97 | 49.23 | 49.97 | 00:00:00 | | 2015-02-25 | 1,744,700 | 50.00 | 50.19 | 49.76 | 49.92 | 00:00:00 | | 2015-02-26 | 1,822,200 | 49.92 | 49.97 | 49.62 | 49.94 | 00:00:00 | | 2015-02-27 | 2,035,000 | 50.00 | 50.02 | 49.68 | 49.84 | 00:00:00 | | 2015-03-02 | 1,334,400 | 49.96 | 50.41 | 49.80 | 50.40 | 00:00:00 | | 2015-03-03 | 4,770,800 | 50.01 | 50.40 | 48.86 | 49.33 | 00:00:00 | | 2015-03-04 | 2,116,900 | 49.20 | 49.31 | 48.68 | 48.79 | 00:00:00 | | 2015-03-05 | 1,757,000 | 48.75 | 49.19 | 48.64 | 49.18 | 00:00:00 | | 2015-03-06 | 2,063,500 | 48.98 | 49.26 | 48.08 | 48.95 | 00:00:00 | | 2015-03-09 | 1,474,300 | 48.96 | 49.40 | 48.93 | 49.28 | 00:00:00 | | 2015-03-10 | 2,651,900 | 48.83 | 49.31 | 48.56 | 49.00 | 00:00:00 | | 2015-03-11 | 2,109,900 | 49.01 | 49.17 | 48.81 | 48.99 | 00:00:00 | | 2015-03-12 | 2,370,600 | 49.25 | 50.28 | 49.20 | 50.26 | 00:00:00 | | 2015-03-13 | 1,815,900 | 50.07 | 50.24 | 49.47 | 49.92 | 00:00:00 | | 2015-03-16 | 1,938,900 | 50.27 | 51.05 | 50.08 | 51.01 | 00:00:00 | | 2015-03-17 | 1,558,500 | 50.82 | 51.04 | 50.66 | 51.01 | 00:00:00 | | 2015-03-18 | 2,413,900 | 51.00 | 51.58 | 50.37 | 51.30 | 00:00:00 | | 2015-03-19 | 1,258,500 | 51.34 | 51.50 | 51.02 | 51.24 | 00:00:00 | | 2015-03-20 | 2,278,300 | 51.60 | 51.70 | 51.31 | 51.62 | 00:00:00 | | 2015-03-23 | 1,717,300 | 51.66 | 51.72 | 51.26 | 51.26 | 00:00:00 | | 2015-03-24 | 2,516,400 | 51.31 | 51.52 | 51.10 | 51.30 | 00:00:00 | | 2015-03-25 | 3,847,500 | 50.81 | 50.95 | 49.18 | 49.20 | 00:00:00 | | 2015-03-26 | 2,487,700 | 48.89 | 49.33 | 48.55 | 49.01 | 00:00:00 | | 2015-03-27 | 2,182,300 | 48.88 | 49.65 | 48.75 | 49.55 | 00:00:00 | | 2015-03-30 | 1,336,800 | 49.72 | 50.13 | 49.67 | 50.01 | 00:00:00 | | 2015-03-31 | 1,793,000 | 49.91 | 50.06 | 49.61 | 49.62 | 00:00:00 | | 2015-04-01 | 2,331,400 | 49.22 | 49.55 | 48.69 | 49.50 | 00:00:00 | | 2015-04-02 | 1,808,800 | 49.81 | 49.81 | 49.11 | 49.25 | 00:00:00 | | 2015-04-06 | 2,219,600 | 49.59 | 49.67 | 49.09 | 49.21 | 00:00:00 | | 2015-04-07 | 1,914,800 | 49.18 | 49.40 | 49.13 | 49.14 | 00:00:00 | | 2015-04-08 | 2,127,800 | 49.13 | 49.55 | 48.92 | 49.34 | 00:00:00 | | 2015-04-09 | 1,137,600 | 49.41 | 49.47 | 48.79 | 49.39 | 00:00:00 | | 2015-04-10 | 1,374,600 | 49.60 | 49.61 | 49.21 | 49.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
