|
 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 | | 2016-03-23 | 1,417,400 | 54.07 | 54.24 | 53.83 | 53.95 | 00:00:00 | | 2016-03-24 | 1,415,300 | 53.80 | 54.09 | 53.56 | 53.99 | 00:00:00 | | 2016-03-28 | 1,798,800 | 54.07 | 54.38 | 53.71 | 54.17 | 00:00:00 | | 2016-03-29 | 2,131,900 | 54.02 | 54.57 | 54.00 | 54.49 | 00:00:00 | | 2016-03-30 | 4,208,100 | 53.60 | 53.65 | 52.32 | 53.29 | 00:00:00 | | 2016-03-31 | 3,142,800 | 53.48 | 54.49 | 53.23 | 54.01 | 00:00:00 | | 2016-04-01 | 2,031,100 | 53.31 | 54.20 | 53.19 | 54.17 | 00:00:00 | | 2016-04-04 | 1,898,300 | 54.42 | 54.45 | 53.30 | 53.45 | 00:00:00 | | 2016-04-05 | 2,165,700 | 54.51 | 54.51 | 53.05 | 53.11 | 00:00:00 | | 2016-04-06 | 2,041,600 | 52.63 | 53.68 | 52.63 | 53.64 | 00:00:00 | | 2016-04-07 | 2,050,000 | 53.21 | 53.46 | 52.67 | 52.87 | 00:00:00 | | 2016-04-08 | 1,206,800 | 53.23 | 53.43 | 52.87 | 53.04 | 00:00:00 | | 2016-04-11 | 1,652,500 | 53.25 | 53.57 | 52.60 | 52.68 | 00:00:00 | | 2016-04-12 | 1,992,200 | 52.76 | 53.12 | 52.47 | 53.09 | 00:00:00 | | 2016-04-13 | 2,120,400 | 53.35 | 53.35 | 52.64 | 53.06 | 00:00:00 | | 2016-04-14 | 1,255,700 | 53.14 | 53.25 | 52.82 | 52.93 | 00:00:00 | | 2016-04-15 | 1,364,700 | 52.79 | 52.97 | 52.49 | 52.87 | 00:00:00 | | 2016-04-18 | 1,105,200 | 52.81 | 53.42 | 52.50 | 53.42 | 00:00:00 | | 2016-04-19 | 2,087,300 | 53.58 | 53.69 | 53.25 | 53.56 | 00:00:00 | | 2016-04-20 | 1,847,000 | 53.78 | 53.82 | 53.29 | 53.39 | 00:00:00 | | 2016-04-21 | 1,979,500 | 53.29 | 53.41 | 52.21 | 52.29 | 00:00:00 | | 2016-04-22 | 1,645,200 | 52.28 | 52.67 | 52.08 | 52.27 | 00:00:00 | | 2016-04-25 | 2,266,200 | 52.27 | 52.57 | 52.04 | 52.57 | 00:00:00 | | 2016-04-26 | 2,260,200 | 52.50 | 52.81 | 52.32 | 52.65 | 00:00:00 | | 2016-04-27 | 1,619,000 | 52.67 | 53.24 | 52.50 | 53.12 | 00:00:00 | | 2016-04-28 | 1,993,500 | 52.64 | 53.29 | 52.29 | 52.82 | 00:00:00 | | 2016-04-29 | 2,284,800 | 52.30 | 52.60 | 51.80 | 52.12 | 00:00:00 | | 2016-05-02 | 1,264,900 | 52.23 | 52.66 | 52.12 | 52.60 | 00:00:00 | | 2016-05-03 | 1,503,500 | 52.28 | 52.65 | 52.11 | 52.40 | 00:00:00 | | 2016-05-04 | 1,369,600 | 52.06 | 52.36 | 51.91 | 52.29 | 00:00:00 | | 2016-05-05 | 2,502,200 | 51.96 | 52.08 | 51.13 | 51.19 | 00:00:00 | | 2016-05-06 | 1,972,900 | 51.06 | 51.91 | 51.06 | 51.91 | 00:00:00 | | 2016-05-09 | 1,316,700 | 51.98 | 52.21 | 51.77 | 51.99 | 00:00:00 | | 2016-05-10 | 1,638,300 | 52.20 | 52.93 | 52.02 | 52.89 | 00:00:00 | | 2016-05-11 | 1,621,600 | 52.84 | 52.84 | 52.10 | 52.21 | 00:00:00 | | 2016-05-12 | 1,891,300 | 52.37 | 52.52 | 51.91 | 52.11 | 00:00:00 | | 2016-05-13 | 1,270,900 | 52.11 | 52.37 | 51.68 | 51.71 | 00:00:00 | | 2016-05-16 | 1,590,000 | 51.71 | 52.39 | 51.51 | 52.06 | 00:00:00 | | 2016-05-17 | 1,441,700 | 51.98 | 52.13 | 51.29 | 51.47 | 00:00:00 | | 2016-05-18 | 1,405,500 | 51.41 | 52.01 | 51.25 | 51.73 | 00:00:00 | | 2016-05-19 | 1,236,800 | 51.42 | 51.80 | 51.09 | 51.71 | 00:00:00 | | 2016-05-20 | 1,573,600 | 51.88 | 52.33 | 51.85 | 52.03 | 00:00:00 | | 2016-05-23 | 1,200,700 | 52.09 | 52.18 | 51.71 | 51.73 | 00:00:00 | | 2016-05-24 | 1,886,600 | 52.04 | 53.13 | 51.95 | 53.08 | 00:00:00 | | 2016-05-25 | 1,959,200 | 53.23 | 53.71 | 53.20 | 53.67 | 00:00:00 | | 2016-05-26 | 2,108,300 | 53.56 | 54.05 | 53.49 | 53.97 | 00:00:00 | | 2016-05-27 | 1,711,900 | 54.07 | 54.33 | 53.85 | 54.33 | 00:00:00 | | 2016-05-31 | 2,442,900 | 54.52 | 54.58 | 53.68 | 54.22 | 00:00:00 | | 2016-06-01 | 1,584,900 | 54.11 | 54.49 | 53.97 | 54.46 | 00:00:00 | | 2016-06-02 | 2,254,300 | 54.42 | 54.95 | 54.18 | 54.94 | 00:00:00 | | 2016-06-03 | 1,869,500 | 54.65 | 54.82 | 54.20 | 54.71 | 00:00:00 | | 2016-06-06 | 2,177,200 | 54.79 | 55.20 | 54.73 | 54.92 | 00:00:00 | | 2016-06-07 | 2,143,900 | 54.96 | 55.44 | 54.92 | 55.11 | 00:00:00 | | 2016-06-08 | 1,479,500 | 55.06 | 55.17 | 54.82 | 55.12 | 00:00:00 | | 2016-06-09 | 962,400 | 54.98 | 55.33 | 54.87 | 55.21 | 00:00:00 | | 2016-06-10 | 1,589,200 | 54.35 | 54.90 | 54.20 | 54.56 | 00:00:00 | | 2016-06-13 | 1,773,500 | 54.30 | 54.63 | 54.17 | 54.23 | 00:00:00 | | 2016-06-14 | 1,588,800 | 54.02 | 54.62 | 54.00 | 54.58 | 00:00:00 | | 2016-06-15 | 1,396,500 | 54.61 | 54.99 | 54.34 | 54.52 | 00:00:00 | | 2016-06-16 | 1,098,500 | 54.37 | 55.01 | 54.12 | 54.90 | 00:00:00 | | 2016-06-17 | 2,229,200 | 54.87 | 54.89 | 54.25 | 54.59 | 00:00:00 | | 2016-06-20 | 1,548,900 | 55.13 | 55.64 | 55.10 | 55.26 | 00:00:00 | | 2016-06-21 | 1,555,500 | 55.38 | 55.65 | 55.19 | 55.51 | 00:00:00 | | 2016-06-22 | 1,344,800 | 55.61 | 55.65 | 55.19 | 55.31 | 00:00:00 | | 2016-06-23 | 1,447,400 | 55.65 | 56.30 | 55.60 | 56.29 | 00:00:00 | | 2016-06-24 | 4,584,400 | 53.78 | 55.48 | 53.57 | 54.64 | 00:00:00 | | 2016-06-27 | 3,694,300 | 54.30 | 54.62 | 53.78 | 54.27 | 00:00:00 | | 2016-06-28 | 3,658,800 | 54.51 | 55.59 | 54.33 | 55.53 | 00:00:00 | | 2016-06-29 | 3,521,100 | 55.84 | 56.27 | 55.72 | 56.14 | 00:00:00 | | 2016-06-30 | 7,532,100 | 56.48 | 59.55 | 56.07 | 59.50 | 00:00:00 | | 2016-07-01 | 4,418,200 | 59.11 | 59.60 | 58.52 | 59.44 | 00:00:00 | | 2016-07-05 | 3,608,600 | 59.30 | 60.30 | 59.26 | 60.09 | 00:00:00 | | 2016-07-06 | 3,997,700 | 60.99 | 61.00 | 60.19 | 60.84 | 00:00:00 | | 2016-07-07 | 3,855,900 | 60.96 | 61.27 | 60.46 | 60.59 | 00:00:00 | | 2016-07-08 | 2,690,300 | 61.07 | 61.50 | 60.73 | 61.33 | 00:00:00 | | 2016-07-11 | 2,719,500 | 61.74 | 61.87 | 61.21 | 61.24 | 00:00:00 | | 2016-07-12 | 2,846,600 | 61.40 | 61.69 | 60.92 | 61.01 | 00:00:00 | | 2016-07-13 | 2,003,600 | 61.16 | 61.32 | 60.92 | 61.11 | 00:00:00 | | 2016-07-14 | 1,635,600 | 61.50 | 61.50 | 60.92 | 61.12 | 00:00:00 | | 2016-07-15 | 1,773,100 | 61.38 | 61.41 | 60.82 | 60.92 | 00:00:00 | | 2016-07-18 | 1,699,000 | 60.79 | 61.13 | 60.65 | 60.76 | 00:00:00 | | 2016-07-19 | 1,577,000 | 60.80 | 61.00 | 60.48 | 60.70 | 00:00:00 | | 2016-07-20 | 2,618,700 | 60.62 | 60.72 | 60.28 | 60.51 | 00:00:00 | | 2016-07-21 | 1,802,600 | 60.38 | 60.79 | 60.09 | 60.34 | 00:00:00 | | 2016-07-22 | 1,457,600 | 60.67 | 60.94 | 60.29 | 60.74 | 00:00:00 | | 2016-07-25 | 1,424,500 | 60.60 | 60.76 | 60.46 | 60.76 | 00:00:00 | | 2016-07-26 | 2,135,000 | 60.74 | 61.27 | 60.66 | 61.21 | 00:00:00 | | 2016-07-27 | 3,031,900 | 61.06 | 61.23 | 60.18 | 60.25 | 00:00:00 | | 2016-07-28 | 2,378,200 | 59.68 | 59.72 | 58.93 | 59.20 | 00:00:00 | | 2016-07-29 | 3,474,100 | 59.16 | 59.31 | 58.61 | 59.28 | 00:00:00 | | 2016-08-01 | 1,859,100 | 59.29 | 59.59 | 58.92 | 59.26 | 00:00:00 | | 2016-08-02 | 2,427,800 | 59.17 | 59.26 | 58.84 | 58.88 | 00:00:00 | | 2016-08-03 | 2,057,400 | 58.77 | 59.15 | 58.26 | 58.51 | 00:00:00 | | 2016-08-04 | 1,757,200 | 58.40 | 58.72 | 58.23 | 58.64 | 00:00:00 | | 2016-08-05 | 1,316,400 | 59.02 | 59.42 | 58.85 | 59.36 | 00:00:00 | | 2016-08-08 | 1,389,500 | 59.33 | 59.35 | 58.96 | 59.08 | 00:00:00 | | 2016-08-09 | 1,543,100 | 59.18 | 59.62 | 59.10 | 59.45 | 00:00:00 | | 2016-08-10 | 904,600 | 59.44 | 59.52 | 59.18 | 59.51 | 00:00:00 | | 2016-08-11 | 1,409,600 | 59.49 | 59.93 | 59.41 | 59.90 | 00:00:00 | | 2016-08-12 | 1,493,300 | 59.67 | 60.08 | 59.67 | 60.03 | 00:00:00 | | 2016-08-15 | 1,268,200 | 60.02 | 60.25 | 59.90 | 60.10 | 00:00:00 | | 2016-08-16 | 1,670,100 | 59.76 | 59.97 | 59.29 | 59.29 | 00:00:00 | | 2016-08-17 | 1,735,800 | 59.37 | 59.57 | 59.10 | 59.47 | 00:00:00 | | 2016-08-18 | 1,125,500 | 59.43 | 59.86 | 59.30 | 59.83 | 00:00:00 | | 2016-08-19 | 1,974,000 | 59.74 | 60.17 | 59.45 | 60.15 | 00:00:00 | | 2016-08-22 | 1,092,700 | 60.19 | 60.41 | 60.01 | 60.38 | 00:00:00 | | 2016-08-23 | 1,171,100 | 60.69 | 60.87 | 60.44 | 60.65 | 00:00:00 | | 2016-08-24 | 988,500 | 60.67 | 60.77 | 60.51 | 60.69 | 00:00:00 | | 2016-08-25 | 1,290,400 | 60.72 | 60.98 | 60.50 | 60.73 | 00:00:00 | | 2016-08-26 | 1,631,600 | 60.75 | 61.19 | 60.01 | 60.50 | 00:00:00 | | 2016-08-29 | 777,500 | 60.68 | 60.82 | 60.56 | 60.65 | 00:00:00 | | 2016-08-30 | 841,700 | 60.70 | 60.78 | 60.50 | 60.76 | 00:00:00 | | 2016-08-31 | 1,444,900 | 60.61 | 60.80 | 60.40 | 60.67 | 00:00:00 | | 2016-09-01 | 1,214,500 | 60.80 | 61.03 | 60.48 | 60.99 | 00:00:00 | | 2016-09-02 | 1,072,300 | 61.36 | 61.49 | 60.85 | 61.12 | 00:00:00 | | 2016-09-06 | 1,289,900 | 61.23 | 61.25 | 60.75 | 61.24 | 00:00:00 | | 2016-09-07 | 1,302,800 | 61.08 | 61.62 | 60.78 | 61.54 | 00:00:00 | | 2016-09-08 | 1,365,300 | 61.25 | 61.47 | 60.83 | 61.07 | 00:00:00 | | 2016-09-09 | 3,284,500 | 60.52 | 60.67 | 59.29 | 59.29 | 00:00:00 | | 2016-09-12 | 2,906,800 | 59.00 | 60.01 | 58.80 | 59.85 | 00:00:00 | | 2016-09-13 | 3,114,300 | 59.59 | 59.65 | 58.22 | 58.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
