|
 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 | | 2015-09-30 | 4,411,100 | 46.60 | 47.71 | 46.23 | 47.63 | 00:00:00 | | 2015-10-01 | 4,031,500 | 47.44 | 48.19 | 47.39 | 48.14 | 00:00:00 | | 2015-10-02 | 6,231,500 | 47.38 | 47.85 | 46.39 | 47.77 | 00:00:00 | | 2015-10-05 | 3,138,700 | 48.39 | 48.77 | 47.90 | 48.68 | 00:00:00 | | 2015-10-06 | 3,350,900 | 48.90 | 49.11 | 48.40 | 48.53 | 00:00:00 | | 2015-10-07 | 2,482,800 | 48.88 | 49.47 | 48.78 | 49.47 | 00:00:00 | | 2015-10-08 | 2,123,200 | 49.38 | 50.06 | 49.29 | 49.96 | 00:00:00 | | 2015-10-09 | 3,197,900 | 50.05 | 50.30 | 49.95 | 50.06 | 00:00:00 | | 2015-10-12 | 1,496,200 | 50.14 | 50.44 | 49.92 | 50.31 | 00:00:00 | | 2015-10-13 | 2,232,500 | 50.11 | 50.20 | 49.63 | 49.78 | 00:00:00 | | 2015-10-14 | 1,479,100 | 49.90 | 50.00 | 49.44 | 49.54 | 00:00:00 | | 2015-10-15 | 1,798,400 | 49.07 | 49.87 | 49.07 | 49.87 | 00:00:00 | | 2015-10-16 | 1,860,100 | 49.93 | 50.34 | 49.56 | 50.23 | 00:00:00 | | 2015-10-19 | 1,932,300 | 50.24 | 50.72 | 50.01 | 50.46 | 00:00:00 | | 2015-10-20 | 1,600,100 | 50.26 | 50.71 | 50.01 | 50.41 | 00:00:00 | | 2015-10-21 | 1,833,700 | 50.67 | 50.94 | 50.17 | 50.31 | 00:00:00 | | 2015-10-22 | 3,620,900 | 50.53 | 51.79 | 50.52 | 51.60 | 00:00:00 | | 2015-10-23 | 2,424,600 | 51.92 | 51.95 | 51.41 | 51.79 | 00:00:00 | | 2015-10-26 | 2,247,800 | 51.94 | 52.21 | 51.65 | 52.15 | 00:00:00 | | 2015-10-27 | 2,272,800 | 51.96 | 52.15 | 51.66 | 52.09 | 00:00:00 | | 2015-10-28 | 2,604,600 | 52.16 | 52.38 | 51.60 | 52.24 | 00:00:00 | | 2015-10-29 | 1,551,700 | 51.57 | 51.81 | 51.44 | 51.76 | 00:00:00 | | 2015-10-30 | 2,244,900 | 51.78 | 52.06 | 51.47 | 51.58 | 00:00:00 | | 2015-11-02 | 1,238,800 | 51.71 | 51.97 | 51.56 | 51.91 | 00:00:00 | | 2015-11-03 | 2,065,200 | 51.70 | 51.97 | 51.47 | 51.74 | 00:00:00 | | 2015-11-04 | 1,537,100 | 51.75 | 52.00 | 51.60 | 51.82 | 00:00:00 | | 2015-11-05 | 2,885,600 | 51.89 | 52.73 | 51.76 | 52.54 | 00:00:00 | | 2015-11-06 | 2,424,200 | 52.41 | 52.97 | 52.24 | 52.80 | 00:00:00 | | 2015-11-09 | 2,085,500 | 52.46 | 52.83 | 52.06 | 52.73 | 00:00:00 | | 2015-11-10 | 1,757,300 | 52.73 | 53.14 | 52.66 | 53.11 | 00:00:00 | | 2015-11-11 | 1,791,200 | 53.12 | 53.59 | 53.11 | 53.17 | 00:00:00 | | 2015-11-12 | 2,004,600 | 53.08 | 53.38 | 52.83 | 52.85 | 00:00:00 | | 2015-11-13 | 2,351,800 | 52.83 | 53.10 | 52.27 | 52.36 | 00:00:00 | | 2015-11-16 | 2,270,500 | 52.41 | 53.40 | 52.41 | 53.36 | 00:00:00 | | 2015-11-17 | 2,205,600 | 53.19 | 53.46 | 52.60 | 53.33 | 00:00:00 | | 2015-11-18 | 2,027,100 | 53.33 | 53.96 | 53.05 | 53.93 | 00:00:00 | | 2015-11-19 | 2,103,700 | 53.95 | 54.21 | 53.80 | 54.05 | 00:00:00 | | 2015-11-20 | 2,333,600 | 54.45 | 54.54 | 54.13 | 54.44 | 00:00:00 | | 2015-11-23 | 1,549,600 | 54.44 | 54.52 | 54.04 | 54.31 | 00:00:00 | | 2015-11-24 | 2,043,600 | 54.11 | 54.33 | 53.47 | 54.18 | 00:00:00 | | 2015-11-25 | 1,378,900 | 54.25 | 54.48 | 54.08 | 54.40 | 00:00:00 | | 2015-11-27 | 937,600 | 54.32 | 54.44 | 54.02 | 54.06 | 00:00:00 | | 2015-11-30 | 2,117,700 | 54.15 | 54.40 | 53.98 | 54.25 | 00:00:00 | | 2015-12-01 | 2,095,900 | 54.24 | 54.78 | 53.89 | 54.15 | 00:00:00 | | 2015-12-02 | 2,699,300 | 53.91 | 54.39 | 53.76 | 53.91 | 00:00:00 | | 2015-12-03 | 3,369,800 | 53.97 | 53.99 | 52.50 | 52.65 | 00:00:00 | | 2015-12-04 | 2,485,900 | 52.90 | 53.77 | 52.74 | 53.71 | 00:00:00 | | 2015-12-07 | 1,292,900 | 53.61 | 53.81 | 53.17 | 53.51 | 00:00:00 | | 2015-12-08 | 1,627,400 | 53.21 | 53.63 | 52.97 | 53.48 | 00:00:00 | | 2015-12-09 | 1,832,600 | 53.24 | 53.83 | 52.78 | 52.99 | 00:00:00 | | 2015-12-10 | 1,694,500 | 53.07 | 53.48 | 52.78 | 53.11 | 00:00:00 | | 2015-12-11 | 2,447,100 | 53.43 | 53.43 | 52.08 | 52.25 | 00:00:00 | | 2015-12-14 | 1,859,000 | 52.50 | 53.00 | 52.28 | 52.78 | 00:00:00 | | 2015-12-15 | 2,538,400 | 53.25 | 53.43 | 52.80 | 53.08 | 00:00:00 | | 2015-12-16 | 2,080,100 | 53.50 | 54.17 | 53.21 | 54.06 | 00:00:00 | | 2015-12-17 | 2,235,000 | 54.12 | 54.30 | 53.35 | 53.35 | 00:00:00 | | 2015-12-18 | 5,867,000 | 53.25 | 53.25 | 52.38 | 52.45 | 00:00:00 | | 2015-12-21 | 3,154,400 | 52.89 | 53.00 | 52.12 | 52.60 | 00:00:00 | | 2015-12-22 | 3,856,800 | 52.99 | 53.00 | 51.11 | 52.71 | 00:00:00 | | 2015-12-23 | 2,243,200 | 52.81 | 54.08 | 52.78 | 53.95 | 00:00:00 | | 2015-12-24 | 833,600 | 54.04 | 54.10 | 53.54 | 53.82 | 00:00:00 | | 2015-12-28 | 1,273,600 | 53.57 | 53.85 | 53.36 | 53.79 | 00:00:00 | | 2015-12-29 | 1,621,900 | 54.00 | 54.54 | 53.93 | 54.26 | 00:00:00 | | 2015-12-30 | 1,346,400 | 54.30 | 54.50 | 53.77 | 53.78 | 00:00:00 | | 2015-12-31 | 1,976,500 | 53.45 | 53.74 | 52.62 | 52.89 | 00:00:00 | | 2016-01-04 | 3,016,000 | 52.00 | 52.11 | 51.03 | 51.55 | 00:00:00 | | 2016-01-05 | 2,923,000 | 51.88 | 52.02 | 51.25 | 51.51 | 00:00:00 | | 2016-01-06 | 2,520,100 | 50.89 | 51.18 | 50.69 | 50.78 | 00:00:00 | | 2016-01-07 | 7,578,200 | 48.44 | 49.36 | 47.77 | 48.43 | 00:00:00 | | 2016-01-08 | 5,424,600 | 48.52 | 48.77 | 47.45 | 47.56 | 00:00:00 | | 2016-01-11 | 5,279,400 | 47.67 | 47.92 | 46.93 | 47.42 | 00:00:00 | | 2016-01-12 | 5,207,100 | 47.66 | 47.67 | 46.79 | 47.46 | 00:00:00 | | 2016-01-13 | 3,974,800 | 47.73 | 47.74 | 46.34 | 46.38 | 00:00:00 | | 2016-01-14 | 2,874,100 | 46.66 | 47.68 | 46.48 | 47.32 | 00:00:00 | | 2016-01-15 | 3,370,700 | 46.07 | 46.81 | 46.06 | 46.70 | 00:00:00 | | 2016-01-19 | 4,061,500 | 47.39 | 47.64 | 46.98 | 47.50 | 00:00:00 | | 2016-01-20 | 4,216,100 | 46.88 | 47.23 | 45.76 | 46.65 | 00:00:00 | | 2016-01-21 | 4,441,100 | 46.94 | 47.81 | 46.24 | 47.39 | 00:00:00 | | 2016-01-22 | 4,049,800 | 48.19 | 48.84 | 47.86 | 48.19 | 00:00:00 | | 2016-01-25 | 2,089,200 | 48.04 | 48.15 | 47.30 | 47.41 | 00:00:00 | | 2016-01-26 | 1,988,700 | 47.73 | 48.01 | 47.43 | 47.71 | 00:00:00 | | 2016-01-27 | 2,563,700 | 47.71 | 48.01 | 46.78 | 47.01 | 00:00:00 | | 2016-01-28 | 2,836,100 | 47.19 | 47.19 | 46.20 | 46.43 | 00:00:00 | | 2016-01-29 | 4,135,900 | 46.82 | 47.86 | 46.66 | 47.86 | 00:00:00 | | 2016-02-01 | 3,464,800 | 47.73 | 48.45 | 47.41 | 48.35 | 00:00:00 | | 2016-02-02 | 6,961,500 | 47.79 | 48.37 | 47.30 | 48.35 | 00:00:00 | | 2016-02-03 | 4,933,900 | 48.48 | 48.67 | 47.40 | 48.10 | 00:00:00 | | 2016-02-04 | 3,019,300 | 47.77 | 48.50 | 47.35 | 47.94 | 00:00:00 | | 2016-02-05 | 3,699,400 | 47.97 | 48.17 | 46.73 | 47.04 | 00:00:00 | | 2016-02-08 | 3,939,000 | 46.33 | 46.94 | 45.83 | 46.81 | 00:00:00 | | 2016-02-09 | 3,262,000 | 46.38 | 47.13 | 46.35 | 46.66 | 00:00:00 | | 2016-02-10 | 2,650,900 | 47.24 | 47.79 | 46.83 | 46.97 | 00:00:00 | | 2016-02-11 | 5,241,900 | 46.09 | 48.14 | 46.08 | 47.74 | 00:00:00 | | 2016-02-12 | 3,141,600 | 48.33 | 49.14 | 47.92 | 48.94 | 00:00:00 | | 2016-02-16 | 2,847,200 | 48.63 | 50.07 | 48.63 | 49.99 | 00:00:00 | | 2016-02-17 | 2,471,300 | 50.05 | 50.75 | 50.05 | 50.61 | 00:00:00 | | 2016-02-18 | 2,502,600 | 50.36 | 51.02 | 50.25 | 50.85 | 00:00:00 | | 2016-02-19 | 2,381,900 | 50.67 | 51.30 | 50.45 | 51.25 | 00:00:00 | | 2016-02-22 | 2,608,200 | 51.56 | 51.94 | 51.35 | 51.92 | 00:00:00 | | 2016-02-23 | 1,722,200 | 51.52 | 52.06 | 51.36 | 51.42 | 00:00:00 | | 2016-02-24 | 1,601,300 | 51.00 | 51.67 | 50.66 | 51.63 | 00:00:00 | | 2016-02-25 | 1,406,900 | 51.70 | 52.16 | 51.39 | 52.14 | 00:00:00 | | 2016-02-26 | 1,667,400 | 52.49 | 52.50 | 51.56 | 51.68 | 00:00:00 | | 2016-02-29 | 2,110,200 | 51.64 | 52.08 | 51.37 | 51.39 | 00:00:00 | | 2016-03-01 | 1,975,500 | 51.90 | 52.61 | 51.66 | 52.61 | 00:00:00 | | 2016-03-02 | 2,313,300 | 52.41 | 52.47 | 51.93 | 52.21 | 00:00:00 | | 2016-03-03 | 2,068,100 | 52.15 | 52.48 | 51.82 | 52.45 | 00:00:00 | | 2016-03-04 | 1,557,800 | 52.53 | 52.80 | 52.02 | 52.58 | 00:00:00 | | 2016-03-07 | 1,712,300 | 52.25 | 52.81 | 52.00 | 52.59 | 00:00:00 | | 2016-03-08 | 1,431,900 | 51.90 | 52.48 | 51.85 | 52.04 | 00:00:00 | | 2016-03-09 | 1,434,100 | 52.31 | 52.38 | 51.95 | 52.12 | 00:00:00 | | 2016-03-10 | 1,550,400 | 52.29 | 52.74 | 51.43 | 51.87 | 00:00:00 | | 2016-03-11 | 1,792,700 | 52.48 | 53.06 | 52.00 | 52.95 | 00:00:00 | | 2016-03-14 | 1,309,400 | 52.70 | 53.11 | 52.54 | 53.01 | 00:00:00 | | 2016-03-15 | 1,320,200 | 52.61 | 53.21 | 52.40 | 53.13 | 00:00:00 | | 2016-03-16 | 1,099,900 | 52.78 | 53.38 | 52.76 | 53.30 | 00:00:00 | | 2016-03-17 | 2,179,500 | 53.30 | 54.45 | 53.00 | 54.23 | 00:00:00 | | 2016-03-18 | 2,473,400 | 54.47 | 54.47 | 53.76 | 53.99 | 00:00:00 | | 2016-03-21 | 1,008,300 | 53.94 | 54.31 | 53.57 | 54.25 | 00:00:00 | | 2016-03-22 | 1,350,400 | 53.91 | 54.14 | 53.43 | 54.05 | 00:00:00 | | 2016-03-23 | 1,417,400 | 54.07 | 54.24 | 53.83 | 53.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
