|
 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 | | 2015-04-10 | 1,374,600 | 49.60 | 49.61 | 49.21 | 49.28 | 00:00:00 | | 2015-04-13 | 1,217,700 | 49.38 | 49.58 | 49.01 | 49.06 | 00:00:00 | | 2015-04-14 | 929,100 | 48.74 | 49.18 | 48.73 | 48.90 | 00:00:00 | | 2015-04-15 | 1,101,700 | 48.96 | 49.17 | 48.80 | 48.98 | 00:00:00 | | 2015-04-16 | 1,192,000 | 48.80 | 49.19 | 48.61 | 49.04 | 00:00:00 | | 2015-04-17 | 2,134,300 | 48.72 | 48.99 | 48.00 | 48.28 | 00:00:00 | | 2015-04-20 | 1,395,800 | 48.53 | 49.07 | 48.33 | 48.98 | 00:00:00 | | 2015-04-21 | 1,509,400 | 49.75 | 49.80 | 49.03 | 49.06 | 00:00:00 | | 2015-04-22 | 1,246,900 | 49.25 | 49.43 | 48.79 | 49.28 | 00:00:00 | | 2015-04-23 | 1,103,900 | 49.10 | 49.71 | 49.01 | 49.52 | 00:00:00 | | 2015-04-24 | 1,318,200 | 49.51 | 49.51 | 48.58 | 49.23 | 00:00:00 | | 2015-04-27 | 1,673,200 | 49.34 | 49.38 | 48.90 | 49.28 | 00:00:00 | | 2015-04-28 | 1,302,100 | 49.14 | 49.33 | 48.78 | 49.27 | 00:00:00 | | 2015-04-29 | 1,372,300 | 48.98 | 49.12 | 48.63 | 48.84 | 00:00:00 | | 2015-04-30 | 1,699,800 | 48.66 | 48.95 | 48.19 | 48.39 | 00:00:00 | | 2015-05-01 | 1,835,800 | 48.51 | 48.99 | 48.43 | 48.85 | 00:00:00 | | 2015-05-04 | 3,355,100 | 48.95 | 49.54 | 48.87 | 49.39 | 00:00:00 | | 2015-05-05 | 2,215,200 | 49.35 | 49.35 | 48.66 | 49.09 | 00:00:00 | | 2015-05-06 | 2,026,200 | 49.08 | 49.32 | 48.62 | 49.00 | 00:00:00 | | 2015-05-07 | 1,580,500 | 48.60 | 49.04 | 48.44 | 48.80 | 00:00:00 | | 2015-05-08 | 1,454,100 | 49.15 | 49.56 | 49.03 | 49.13 | 00:00:00 | | 2015-05-11 | 1,605,500 | 49.00 | 49.36 | 48.91 | 49.07 | 00:00:00 | | 2015-05-12 | 1,815,200 | 48.95 | 49.29 | 48.54 | 49.01 | 00:00:00 | | 2015-05-13 | 1,114,800 | 49.15 | 49.46 | 48.88 | 48.97 | 00:00:00 | | 2015-05-14 | 1,550,600 | 49.26 | 49.96 | 49.23 | 49.93 | 00:00:00 | | 2015-05-15 | 1,235,200 | 50.09 | 50.19 | 49.61 | 49.79 | 00:00:00 | | 2015-05-18 | 1,620,100 | 49.66 | 50.26 | 49.66 | 50.12 | 00:00:00 | | 2015-05-19 | 1,119,100 | 50.12 | 50.42 | 49.87 | 50.33 | 00:00:00 | | 2015-05-20 | 1,167,000 | 50.37 | 50.68 | 50.15 | 50.28 | 00:00:00 | | 2015-05-21 | 1,010,700 | 50.35 | 50.40 | 50.12 | 50.26 | 00:00:00 | | 2015-05-22 | 1,351,600 | 50.25 | 50.38 | 49.84 | 49.86 | 00:00:00 | | 2015-05-26 | 1,402,600 | 49.71 | 49.85 | 49.04 | 49.31 | 00:00:00 | | 2015-05-27 | 1,317,600 | 49.22 | 49.85 | 49.21 | 49.72 | 00:00:00 | | 2015-05-28 | 1,121,900 | 49.66 | 49.79 | 49.41 | 49.58 | 00:00:00 | | 2015-05-29 | 2,042,600 | 49.41 | 49.58 | 49.04 | 49.41 | 00:00:00 | | 2015-06-01 | 1,258,900 | 49.58 | 49.79 | 49.09 | 49.41 | 00:00:00 | | 2015-06-02 | 3,412,100 | 49.21 | 49.47 | 48.80 | 49.16 | 00:00:00 | | 2015-06-03 | 2,851,900 | 49.19 | 49.32 | 48.85 | 49.00 | 00:00:00 | | 2015-06-04 | 2,145,900 | 48.98 | 49.14 | 48.19 | 48.19 | 00:00:00 | | 2015-06-05 | 2,454,400 | 48.17 | 48.61 | 48.04 | 48.43 | 00:00:00 | | 2015-06-08 | 1,206,600 | 48.31 | 48.50 | 48.02 | 48.06 | 00:00:00 | | 2015-06-09 | 1,965,500 | 48.08 | 48.09 | 47.65 | 47.69 | 00:00:00 | | 2015-06-10 | 1,816,800 | 47.87 | 48.36 | 47.79 | 48.10 | 00:00:00 | | 2015-06-11 | 2,309,100 | 48.09 | 48.43 | 47.79 | 48.25 | 00:00:00 | | 2015-06-12 | 1,585,000 | 47.94 | 48.25 | 47.89 | 48.00 | 00:00:00 | | 2015-06-15 | 1,701,100 | 47.74 | 47.79 | 47.18 | 47.49 | 00:00:00 | | 2015-06-16 | 1,062,200 | 47.27 | 47.89 | 47.14 | 47.71 | 00:00:00 | | 2015-06-17 | 996,600 | 47.90 | 48.03 | 47.61 | 47.80 | 00:00:00 | | 2015-06-18 | 1,802,400 | 47.89 | 48.41 | 47.89 | 48.24 | 00:00:00 | | 2015-06-19 | 2,446,000 | 48.25 | 48.36 | 48.00 | 48.10 | 00:00:00 | | 2015-06-22 | 1,814,100 | 48.35 | 49.06 | 48.31 | 48.79 | 00:00:00 | | 2015-06-23 | 1,240,800 | 48.83 | 48.87 | 48.60 | 48.80 | 00:00:00 | | 2015-06-24 | 1,346,600 | 48.64 | 48.75 | 48.08 | 48.15 | 00:00:00 | | 2015-06-25 | 1,744,000 | 48.19 | 48.41 | 48.03 | 48.23 | 00:00:00 | | 2015-06-26 | 1,675,200 | 48.34 | 48.51 | 47.79 | 47.99 | 00:00:00 | | 2015-06-29 | 2,111,300 | 47.55 | 47.76 | 46.75 | 46.80 | 00:00:00 | | 2015-06-30 | 2,990,100 | 47.10 | 47.47 | 46.52 | 46.88 | 00:00:00 | | 2015-07-01 | 4,251,100 | 46.00 | 47.83 | 44.38 | 47.31 | 00:00:00 | | 2015-07-02 | 3,003,500 | 47.80 | 48.19 | 47.28 | 47.65 | 00:00:00 | | 2015-07-06 | 3,086,800 | 47.49 | 48.25 | 47.39 | 48.17 | 00:00:00 | | 2015-07-07 | 2,936,700 | 48.25 | 48.45 | 47.28 | 48.01 | 00:00:00 | | 2015-07-08 | 2,077,700 | 47.66 | 47.91 | 47.29 | 47.32 | 00:00:00 | | 2015-07-09 | 1,922,000 | 47.82 | 48.13 | 47.33 | 47.43 | 00:00:00 | | 2015-07-10 | 1,371,800 | 47.95 | 48.11 | 47.57 | 47.78 | 00:00:00 | | 2015-07-13 | 1,553,900 | 47.97 | 48.44 | 47.97 | 48.39 | 00:00:00 | | 2015-07-14 | 1,271,500 | 48.37 | 48.39 | 48.02 | 48.17 | 00:00:00 | | 2015-07-15 | 2,484,600 | 48.23 | 48.37 | 47.68 | 47.76 | 00:00:00 | | 2015-07-16 | 2,797,700 | 47.68 | 47.95 | 47.35 | 47.91 | 00:00:00 | | 2015-07-17 | 2,456,000 | 47.82 | 47.82 | 47.24 | 47.45 | 00:00:00 | | 2015-07-20 | 2,103,200 | 47.61 | 47.63 | 47.14 | 47.30 | 00:00:00 | | 2015-07-21 | 1,677,000 | 47.28 | 47.38 | 47.04 | 47.27 | 00:00:00 | | 2015-07-22 | 1,234,500 | 47.24 | 47.55 | 47.18 | 47.27 | 00:00:00 | | 2015-07-23 | 1,636,500 | 47.23 | 47.25 | 46.59 | 46.65 | 00:00:00 | | 2015-07-24 | 2,246,600 | 46.53 | 46.82 | 46.03 | 46.11 | 00:00:00 | | 2015-07-27 | 2,185,100 | 46.00 | 46.48 | 45.34 | 46.28 | 00:00:00 | | 2015-07-28 | 1,434,200 | 46.48 | 46.63 | 46.16 | 46.61 | 00:00:00 | | 2015-07-29 | 2,273,400 | 46.55 | 46.88 | 46.28 | 46.71 | 00:00:00 | | 2015-07-30 | 2,654,000 | 46.23 | 46.57 | 45.71 | 46.23 | 00:00:00 | | 2015-07-31 | 1,961,600 | 46.45 | 46.51 | 46.13 | 46.40 | 00:00:00 | | 2015-08-03 | 4,015,100 | 46.16 | 47.70 | 45.94 | 47.52 | 00:00:00 | | 2015-08-04 | 3,880,400 | 47.64 | 48.40 | 46.30 | 47.69 | 00:00:00 | | 2015-08-05 | 2,691,700 | 48.00 | 48.66 | 47.85 | 48.27 | 00:00:00 | | 2015-08-06 | 2,189,200 | 48.50 | 48.50 | 47.36 | 47.56 | 00:00:00 | | 2015-08-07 | 1,772,700 | 47.30 | 47.68 | 47.22 | 47.62 | 00:00:00 | | 2015-08-10 | 1,383,800 | 47.87 | 48.36 | 47.87 | 48.10 | 00:00:00 | | 2015-08-11 | 2,145,900 | 47.83 | 48.28 | 47.56 | 47.88 | 00:00:00 | | 2015-08-12 | 1,930,700 | 47.30 | 47.97 | 47.20 | 47.81 | 00:00:00 | | 2015-08-13 | 1,807,100 | 47.78 | 48.33 | 47.63 | 48.13 | 00:00:00 | | 2015-08-14 | 1,259,300 | 48.27 | 48.39 | 48.00 | 48.30 | 00:00:00 | | 2015-08-17 | 1,609,300 | 48.13 | 48.41 | 47.74 | 48.37 | 00:00:00 | | 2015-08-18 | 1,079,300 | 48.23 | 48.63 | 48.22 | 48.45 | 00:00:00 | | 2015-08-19 | 1,519,800 | 48.15 | 48.45 | 47.67 | 48.01 | 00:00:00 | | 2015-08-20 | 1,524,400 | 47.72 | 47.97 | 47.27 | 47.30 | 00:00:00 | | 2015-08-21 | 2,846,000 | 47.00 | 47.23 | 45.68 | 45.69 | 00:00:00 | | 2015-08-24 | 5,152,100 | 43.10 | 43.99 | 41.59 | 43.99 | 00:00:00 | | 2015-08-25 | 5,178,800 | 44.95 | 44.95 | 42.92 | 42.92 | 00:00:00 | | 2015-08-26 | 3,443,700 | 43.98 | 44.66 | 43.19 | 44.62 | 00:00:00 | | 2015-08-27 | 2,642,000 | 45.04 | 45.51 | 44.50 | 45.25 | 00:00:00 | | 2015-08-28 | 2,621,800 | 44.95 | 45.37 | 44.70 | 44.95 | 00:00:00 | | 2015-08-31 | 2,201,200 | 44.80 | 45.06 | 44.59 | 44.66 | 00:00:00 | | 2015-09-01 | 2,845,000 | 43.81 | 44.27 | 43.19 | 43.46 | 00:00:00 | | 2015-09-02 | 1,998,200 | 44.22 | 44.49 | 43.72 | 44.49 | 00:00:00 | | 2015-09-03 | 1,494,800 | 44.56 | 45.01 | 44.53 | 44.70 | 00:00:00 | | 2015-09-04 | 1,659,000 | 43.83 | 44.55 | 43.83 | 44.31 | 00:00:00 | | 2015-09-08 | 1,859,300 | 45.03 | 45.60 | 44.50 | 45.58 | 00:00:00 | | 2015-09-09 | 2,292,900 | 45.94 | 45.98 | 45.23 | 45.34 | 00:00:00 | | 2015-09-10 | 2,434,900 | 45.21 | 45.79 | 45.13 | 45.30 | 00:00:00 | | 2015-09-11 | 1,560,500 | 45.16 | 45.73 | 45.03 | 45.71 | 00:00:00 | | 2015-09-14 | 1,566,900 | 45.70 | 45.72 | 45.23 | 45.31 | 00:00:00 | | 2015-09-15 | 1,972,000 | 45.48 | 46.16 | 45.28 | 45.97 | 00:00:00 | | 2015-09-16 | 1,627,400 | 45.88 | 46.52 | 45.72 | 46.28 | 00:00:00 | | 2015-09-17 | 3,160,200 | 46.19 | 47.05 | 46.07 | 46.69 | 00:00:00 | | 2015-09-18 | 4,812,300 | 46.14 | 47.06 | 46.03 | 46.53 | 00:00:00 | | 2015-09-21 | 1,969,500 | 46.70 | 47.08 | 46.43 | 46.65 | 00:00:00 | | 2015-09-22 | 2,027,300 | 46.03 | 46.39 | 45.71 | 46.03 | 00:00:00 | | 2015-09-23 | 1,501,900 | 46.04 | 46.61 | 45.99 | 46.39 | 00:00:00 | | 2015-09-24 | 1,994,500 | 46.09 | 46.54 | 45.78 | 46.34 | 00:00:00 | | 2015-09-25 | 2,796,900 | 46.81 | 47.09 | 46.40 | 46.69 | 00:00:00 | | 2015-09-28 | 2,615,500 | 46.68 | 46.79 | 45.69 | 45.76 | 00:00:00 | | 2015-09-29 | 2,906,300 | 45.67 | 46.07 | 45.55 | 46.01 | 00:00:00 | | 2015-09-30 | 4,411,100 | 46.60 | 47.71 | 46.23 | 47.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
