|
 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 | | 2016-09-13 | 3,114,300 | 59.59 | 59.65 | 58.22 | 58.51 | 00:00:00 | | 2016-09-14 | 1,717,500 | 58.49 | 58.79 | 58.21 | 58.38 | 00:00:00 | | 2016-09-15 | 1,616,800 | 58.23 | 59.11 | 57.81 | 59.01 | 00:00:00 | | 2016-09-16 | 3,858,600 | 59.03 | 59.09 | 58.01 | 58.23 | 00:00:00 | | 2016-09-19 | 1,263,800 | 58.53 | 58.99 | 58.40 | 58.61 | 00:00:00 | | 2016-09-20 | 1,610,500 | 58.96 | 59.52 | 58.77 | 59.22 | 00:00:00 | | 2016-09-21 | 1,561,000 | 59.25 | 59.80 | 59.02 | 59.68 | 00:00:00 | | 2016-09-22 | 2,017,700 | 60.01 | 60.48 | 59.93 | 60.37 | 00:00:00 | | 2016-09-23 | 1,230,700 | 60.33 | 60.70 | 59.91 | 59.91 | 00:00:00 | | 2016-09-26 | 1,535,200 | 59.64 | 59.96 | 59.59 | 59.68 | 00:00:00 | | 2016-09-27 | 2,419,100 | 59.79 | 60.36 | 59.70 | 60.27 | 00:00:00 | | 2016-09-28 | 6,406,900 | 58.88 | 59.00 | 57.01 | 57.50 | 00:00:00 | | 2016-09-29 | 2,489,000 | 57.50 | 57.81 | 57.14 | 57.16 | 00:00:00 | | 2016-09-30 | 2,444,800 | 57.43 | 58.12 | 57.21 | 57.87 | 00:00:00 | | 2016-10-03 | 2,315,700 | 57.48 | 57.78 | 57.11 | 57.46 | 00:00:00 | | 2016-10-04 | 1,790,300 | 57.47 | 57.76 | 56.78 | 57.06 | 00:00:00 | | 2016-10-05 | 2,462,600 | 57.28 | 57.32 | 56.28 | 56.80 | 00:00:00 | | 2016-10-06 | 1,508,600 | 56.68 | 56.90 | 56.40 | 56.74 | 00:00:00 | | 2016-10-07 | 1,724,200 | 56.93 | 56.97 | 56.16 | 56.52 | 00:00:00 | | 2016-10-10 | 1,175,000 | 56.65 | 57.08 | 56.52 | 56.67 | 00:00:00 | | 2016-10-11 | 1,634,400 | 56.59 | 56.62 | 55.75 | 56.03 | 00:00:00 | | 2016-10-12 | 993,700 | 56.05 | 56.37 | 55.89 | 56.17 | 00:00:00 | | 2016-10-13 | 1,500,300 | 55.77 | 56.32 | 55.59 | 56.24 | 00:00:00 | | 2016-10-14 | 1,071,300 | 56.47 | 56.79 | 56.20 | 56.20 | 00:00:00 | | 2016-10-17 | 2,147,300 | 56.11 | 56.21 | 55.43 | 55.74 | 00:00:00 | | 2016-10-18 | 1,791,800 | 56.23 | 56.62 | 55.80 | 56.14 | 00:00:00 | | 2016-10-19 | 1,482,800 | 56.20 | 56.42 | 55.96 | 56.32 | 00:00:00 | | 2016-10-20 | 1,868,900 | 56.28 | 56.56 | 55.88 | 56.24 | 00:00:00 | | 2016-10-21 | 1,856,800 | 55.97 | 56.06 | 55.33 | 56.00 | 00:00:00 | | 2016-10-24 | 1,890,900 | 56.27 | 56.52 | 56.01 | 56.17 | 00:00:00 | | 2016-10-25 | 2,386,100 | 56.22 | 56.50 | 55.80 | 55.84 | 00:00:00 | | 2016-10-26 | 1,805,900 | 55.72 | 55.89 | 55.21 | 55.57 | 00:00:00 | | 2016-10-27 | 2,318,700 | 55.67 | 56.06 | 55.12 | 55.25 | 00:00:00 | | 2016-10-28 | 2,118,700 | 54.92 | 55.42 | 54.75 | 55.05 | 00:00:00 | | 2016-10-31 | 1,610,800 | 55.17 | 55.31 | 54.81 | 55.20 | 00:00:00 | | 2016-11-01 | 2,838,300 | 55.34 | 55.50 | 54.17 | 54.27 | 00:00:00 | | 2016-11-02 | 2,960,100 | 54.38 | 54.80 | 54.27 | 54.34 | 00:00:00 | | 2016-11-03 | 2,489,500 | 54.34 | 54.48 | 53.47 | 53.83 | 00:00:00 | | 2016-11-04 | 1,837,200 | 53.44 | 54.05 | 53.43 | 53.65 | 00:00:00 | | 2016-11-07 | 2,548,700 | 54.49 | 54.84 | 54.13 | 54.47 | 00:00:00 | | 2016-11-08 | 2,265,700 | 54.27 | 54.58 | 54.12 | 54.19 | 00:00:00 | | 2016-11-09 | 4,972,400 | 52.90 | 55.24 | 52.78 | 55.18 | 00:00:00 | | 2016-11-10 | 4,049,300 | 55.24 | 56.24 | 54.62 | 56.00 | 00:00:00 | | 2016-11-11 | 3,782,000 | 55.78 | 56.77 | 55.67 | 56.68 | 00:00:00 | | 2016-11-14 | 4,103,800 | 56.85 | 56.97 | 56.23 | 56.30 | 00:00:00 | | 2016-11-15 | 2,391,200 | 56.45 | 56.74 | 55.47 | 55.68 | 00:00:00 | | 2016-11-16 | 2,064,700 | 55.61 | 55.87 | 55.37 | 55.76 | 00:00:00 | | 2016-11-17 | 3,558,300 | 55.80 | 56.10 | 55.42 | 55.92 | 00:00:00 | | 2016-11-18 | 2,178,300 | 55.85 | 56.17 | 55.78 | 55.93 | 00:00:00 | | 2016-11-21 | 2,888,400 | 56.01 | 57.16 | 55.92 | 57.14 | 00:00:00 | | 2016-11-22 | 3,144,500 | 57.31 | 57.73 | 57.05 | 57.50 | 00:00:00 | | 2016-11-23 | 2,112,700 | 57.53 | 58.08 | 57.09 | 58.05 | 00:00:00 | | 2016-11-25 | 726,500 | 58.04 | 58.36 | 57.86 | 57.98 | 00:00:00 | | 2016-11-28 | 2,079,300 | 57.79 | 58.19 | 57.48 | 57.99 | 00:00:00 | | 2016-11-29 | 4,045,600 | 57.91 | 59.66 | 57.82 | 59.46 | 00:00:00 | | 2016-11-30 | 5,053,700 | 59.51 | 59.68 | 58.95 | 58.95 | 00:00:00 | | 2016-12-01 | 2,409,100 | 58.95 | 59.24 | 58.52 | 58.68 | 00:00:00 | | 2016-12-02 | 1,941,300 | 58.59 | 58.99 | 58.23 | 58.34 | 00:00:00 | | 2016-12-05 | 2,708,900 | 58.65 | 58.89 | 58.31 | 58.83 | 00:00:00 | | 2016-12-06 | 1,340,300 | 58.98 | 59.02 | 58.30 | 58.67 | 00:00:00 | | 2016-12-07 | 1,662,500 | 58.70 | 60.45 | 58.58 | 60.24 | 00:00:00 | | 2016-12-08 | 1,370,200 | 60.29 | 60.45 | 59.84 | 60.27 | 00:00:00 | | 2016-12-09 | 1,381,300 | 60.02 | 60.47 | 59.80 | 60.16 | 00:00:00 | | 2016-12-12 | 1,085,300 | 59.97 | 60.33 | 59.86 | 60.19 | 00:00:00 | | 2016-12-13 | 1,692,500 | 60.14 | 60.66 | 60.03 | 60.25 | 00:00:00 | | 2016-12-14 | 2,732,200 | 60.38 | 61.20 | 60.25 | 60.48 | 00:00:00 | | 2016-12-15 | 1,704,600 | 60.43 | 61.03 | 60.18 | 60.74 | 00:00:00 | | 2016-12-16 | 3,455,500 | 61.76 | 61.97 | 61.01 | 61.24 | 00:00:00 | | 2016-12-19 | 1,812,700 | 61.53 | 62.04 | 61.29 | 61.55 | 00:00:00 | | 2016-12-20 | 2,472,000 | 61.89 | 62.14 | 61.49 | 61.93 | 00:00:00 | | 2016-12-21 | 3,350,900 | 61.71 | 61.86 | 60.26 | 61.39 | 00:00:00 | | 2016-12-22 | 1,310,900 | 61.35 | 61.55 | 60.85 | 61.50 | 00:00:00 | | 2016-12-23 | 993,800 | 61.52 | 61.88 | 61.43 | 61.73 | 00:00:00 | | 2016-12-27 | 944,700 | 61.83 | 62.18 | 61.61 | 61.65 | 00:00:00 | | 2016-12-28 | 1,273,500 | 61.84 | 61.93 | 61.29 | 61.34 | 00:00:00 | | 2016-12-29 | 989,000 | 61.47 | 61.95 | 61.24 | 61.40 | 00:00:00 | | 2016-12-30 | 1,574,600 | 61.26 | 61.26 | 60.44 | 60.88 | 00:00:00 | | 2017-01-03 | 1,921,100 | 61.15 | 61.75 | 60.61 | 61.06 | 00:00:00 | | 2017-01-04 | 1,604,000 | 61.31 | 61.59 | 61.04 | 61.29 | 00:00:00 | | 2017-01-05 | 1,646,500 | 61.12 | 61.48 | 60.62 | 60.85 | 00:00:00 | | 2017-01-06 | 1,271,400 | 60.85 | 61.55 | 60.55 | 61.27 | 00:00:00 | | 2017-01-09 | 1,429,800 | 61.23 | 61.40 | 60.90 | 61.02 | 00:00:00 | | 2017-01-10 | 1,392,800 | 61.08 | 61.29 | 60.69 | 60.81 | 00:00:00 | | 2017-01-11 | 1,423,700 | 61.11 | 61.38 | 60.80 | 61.15 | 00:00:00 | | 2017-01-12 | 1,070,200 | 60.97 | 61.41 | 60.71 | 61.34 | 00:00:00 | | 2017-01-13 | 938,500 | 61.32 | 61.69 | 61.26 | 61.47 | 00:00:00 | | 2017-01-17 | 1,356,700 | 61.33 | 61.47 | 60.64 | 60.85 | 00:00:00 | | 2017-01-18 | 1,145,800 | 61.00 | 61.14 | 60.72 | 61.04 | 00:00:00 | | 2017-01-19 | 1,173,400 | 61.04 | 61.11 | 60.79 | 60.90 | 00:00:00 | | 2017-01-20 | 1,495,300 | 61.10 | 61.70 | 60.95 | 61.47 | 00:00:00 | | 2017-01-23 | 1,715,000 | 61.36 | 61.49 | 60.98 | 61.11 | 00:00:00 | | 2017-01-24 | 1,471,000 | 61.18 | 61.96 | 61.18 | 61.87 | 00:00:00 | | 2017-01-25 | 1,529,300 | 62.01 | 62.17 | 61.40 | 61.62 | 00:00:00 | | 2017-01-26 | 1,053,600 | 61.54 | 61.61 | 61.25 | 61.45 | 00:00:00 | | 2017-01-27 | 1,009,800 | 61.55 | 61.56 | 60.98 | 61.17 | 00:00:00 | | 2017-01-30 | 1,272,000 | 60.73 | 60.99 | 60.42 | 60.81 | 00:00:00 | | 2017-01-31 | 1,684,100 | 60.45 | 60.76 | 60.09 | 60.29 | 00:00:00 | | 2017-02-01 | 4,522,100 | 59.50 | 59.50 | 58.43 | 58.52 | 00:00:00 | | 2017-02-02 | 2,649,500 | 58.41 | 58.81 | 58.12 | 58.55 | 00:00:00 | | 2017-02-03 | 4,003,300 | 58.90 | 59.17 | 57.71 | 57.97 | 00:00:00 | | 2017-02-06 | 4,600,900 | 58.02 | 58.40 | 57.35 | 57.62 | 00:00:00 | | 2017-02-07 | 2,808,800 | 57.65 | 57.99 | 57.07 | 57.57 | 00:00:00 | | 2017-02-08 | 1,671,200 | 57.48 | 57.83 | 57.17 | 57.65 | 00:00:00 | | 2017-02-09 | 2,017,700 | 57.69 | 58.67 | 57.66 | 58.49 | 00:00:00 | | 2017-02-10 | 1,303,100 | 58.62 | 58.99 | 58.42 | 58.46 | 00:00:00 | | 2017-02-13 | 1,470,300 | 58.75 | 59.23 | 58.71 | 59.04 | 00:00:00 | | 2017-02-14 | 1,113,700 | 58.88 | 59.33 | 58.83 | 59.27 | 00:00:00 | | 2017-02-15 | 1,523,400 | 59.33 | 59.53 | 58.85 | 59.38 | 00:00:00 | | 2017-02-16 | 1,276,200 | 59.47 | 59.59 | 59.09 | 59.49 | 00:00:00 | | 2017-02-17 | 1,708,100 | 59.46 | 59.46 | 58.74 | 59.13 | 00:00:00 | | 2017-02-21 | 2,178,800 | 59.23 | 59.35 | 58.75 | 59.10 | 00:00:00 | | 2017-02-22 | 1,507,500 | 58.95 | 59.63 | 58.95 | 59.60 | 00:00:00 | | 2017-02-23 | 1,877,400 | 59.85 | 60.54 | 59.56 | 60.41 | 00:00:00 | | 2017-02-24 | 3,369,700 | 60.44 | 61.94 | 60.20 | 61.81 | 00:00:00 | | 2017-02-27 | 2,122,500 | 61.58 | 62.13 | 61.24 | 61.53 | 00:00:00 | | 2017-02-28 | 1,616,400 | 61.58 | 61.81 | 61.21 | 61.42 | 00:00:00 | | 2017-03-01 | 2,814,100 | 61.71 | 63.01 | 61.65 | 62.81 | 00:00:00 | | 2017-03-02 | 1,379,500 | 62.56 | 62.59 | 62.21 | 62.36 | 00:00:00 | | 2017-03-03 | 1,779,000 | 62.18 | 62.55 | 61.85 | 62.50 | 00:00:00 | | 2017-03-06 | 1,244,800 | 62.24 | 62.59 | 62.07 | 62.41 | 00:00:00 | | 2017-03-07 | 1,095,300 | 62.14 | 62.58 | 62.07 | 62.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
