|
 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 | | 2017-03-07 | 1,095,300 | 62.14 | 62.58 | 62.07 | 62.16 | 00:00:00 | | 2017-03-08 | 1,169,000 | 62.15 | 62.60 | 62.01 | 62.32 | 00:00:00 | | 2017-03-09 | 965,800 | 62.25 | 62.48 | 61.81 | 62.12 | 00:00:00 | | 2017-03-10 | 893,300 | 62.22 | 62.54 | 61.79 | 62.38 | 00:00:00 | | 2017-03-13 | 1,552,800 | 62.33 | 62.63 | 62.10 | 62.56 | 00:00:00 | | 2017-03-14 | 888,500 | 62.51 | 62.55 | 62.08 | 62.31 | 00:00:00 | | 2017-03-15 | 1,406,200 | 62.54 | 63.03 | 62.31 | 62.86 | 00:00:00 | | 2017-03-16 | 1,085,700 | 62.85 | 63.03 | 62.34 | 62.63 | 00:00:00 | | 2017-03-17 | 2,026,400 | 62.78 | 63.03 | 62.63 | 62.84 | 00:00:00 | | 2017-03-20 | 1,312,000 | 62.87 | 62.95 | 62.05 | 62.31 | 00:00:00 | | 2017-03-21 | 1,829,100 | 62.48 | 62.60 | 61.53 | 61.67 | 00:00:00 | | 2017-03-22 | 1,247,800 | 61.75 | 62.10 | 61.49 | 62.00 | 00:00:00 | | 2017-03-23 | 1,688,600 | 61.77 | 61.97 | 61.45 | 61.52 | 00:00:00 | | 2017-03-24 | 1,286,400 | 61.79 | 62.04 | 61.31 | 61.62 | 00:00:00 | | 2017-03-27 | 2,748,100 | 61.22 | 61.46 | 60.70 | 60.89 | 00:00:00 | | 2017-03-28 | 4,941,900 | 60.70 | 61.05 | 60.51 | 60.58 | 00:00:00 | | 2017-03-29 | 5,425,300 | 60.51 | 61.00 | 58.58 | 59.06 | 00:00:00 | | 2017-03-30 | 2,873,800 | 58.94 | 59.33 | 58.75 | 59.13 | 00:00:00 | | 2017-03-31 | 2,533,100 | 59.10 | 59.26 | 58.84 | 58.90 | 00:00:00 | | 2017-04-03 | 2,322,500 | 58.75 | 58.89 | 58.10 | 58.44 | 00:00:00 | | 2017-04-04 | 1,543,200 | 58.31 | 58.35 | 57.95 | 58.06 | 00:00:00 | | 2017-04-05 | 2,300,500 | 58.33 | 58.88 | 58.04 | 58.30 | 00:00:00 | | 2017-04-06 | 1,458,700 | 58.29 | 58.34 | 57.86 | 58.15 | 00:00:00 | | 2017-04-07 | 1,583,400 | 58.17 | 58.34 | 58.02 | 58.19 | 00:00:00 | | 2017-04-10 | 1,297,800 | 58.16 | 58.53 | 58.05 | 58.24 | 00:00:00 | | 2017-04-11 | 2,068,800 | 58.26 | 58.72 | 58.01 | 58.72 | 00:00:00 | | 2017-04-12 | 2,093,500 | 58.36 | 58.65 | 58.22 | 58.45 | 00:00:00 | | 2017-04-13 | 1,657,500 | 58.47 | 58.52 | 57.89 | 57.89 | 00:00:00 | | 2017-04-17 | 1,488,800 | 58.02 | 58.15 | 57.68 | 58.06 | 00:00:00 | | 2017-04-18 | 1,420,400 | 57.76 | 58.26 | 57.76 | 58.22 | 00:00:00 | | 2017-04-19 | 2,048,000 | 58.21 | 58.76 | 57.97 | 58.08 | 00:00:00 | | 2017-04-20 | 1,707,100 | 58.39 | 58.73 | 58.18 | 58.65 | 00:00:00 | | 2017-04-21 | 1,937,500 | 58.77 | 59.23 | 58.68 | 59.14 | 00:00:00 | | 2017-04-24 | 1,950,100 | 59.67 | 59.88 | 59.03 | 59.42 | 00:00:00 | | 2017-04-25 | 2,088,300 | 59.66 | 60.07 | 59.55 | 59.55 | 00:00:00 | | 2017-04-26 | 1,675,800 | 59.62 | 59.74 | 59.25 | 59.70 | 00:00:00 | | 2017-04-27 | 1,338,500 | 59.72 | 60.06 | 59.50 | 59.84 | 00:00:00 | | 2017-04-28 | 1,535,600 | 59.94 | 59.94 | 59.11 | 59.28 | 00:00:00 | | 2017-05-01 | 1,108,300 | 59.33 | 59.48 | 58.96 | 59.16 | 00:00:00 | | 2017-05-02 | 942,000 | 59.22 | 59.50 | 59.00 | 59.25 | 00:00:00 | | 2017-05-03 | 2,775,100 | 58.50 | 58.52 | 57.40 | 57.90 | 00:00:00 | | 2017-05-04 | 1,357,300 | 57.91 | 58.73 | 57.79 | 58.68 | 00:00:00 | | 2017-05-05 | 1,519,800 | 58.89 | 58.89 | 58.48 | 58.87 | 00:00:00 | | 2017-05-08 | 1,980,300 | 58.46 | 58.72 | 57.86 | 58.06 | 00:00:00 | | 2017-05-09 | 1,603,300 | 58.05 | 58.24 | 57.65 | 58.02 | 00:00:00 | | 2017-05-10 | 1,879,200 | 57.95 | 58.10 | 57.45 | 57.54 | 00:00:00 | | 2017-05-11 | 1,956,100 | 57.38 | 57.44 | 56.94 | 57.19 | 00:00:00 | | 2017-05-12 | 1,656,200 | 57.23 | 57.25 | 56.93 | 57.13 | 00:00:00 | | 2017-05-15 | 2,296,664 | 57.16 | 57.78 | 57.16 | 57.61 | 00:00:00 | | 2017-05-16 | 2,029,320 | 57.61 | 57.81 | 56.97 | 57.16 | 00:00:00 | | 2017-05-17 | 2,675,972 | 56.83 | 57.28 | 56.57 | 56.94 | 00:00:00 | | 2017-05-18 | 1,841,034 | 57.00 | 57.68 | 56.77 | 57.43 | 00:00:00 | | 2017-05-19 | 1,933,042 | 57.50 | 57.70 | 57.23 | 57.51 | 00:00:00 | | 2017-05-22 | 1,498,897 | 57.74 | 58.04 | 57.61 | 57.82 | 00:00:00 | | 2017-05-23 | 1,276,040 | 58.10 | 58.26 | 57.80 | 58.05 | 00:00:00 | | 2017-05-24 | 1,295,068 | 58.23 | 58.59 | 58.01 | 58.40 | 00:00:00 | | 2017-05-25 | 1,449,669 | 58.68 | 59.27 | 58.45 | 59.11 | 00:00:00 | | 2017-05-26 | 1,340,427 | 59.22 | 59.33 | 58.76 | 59.28 | 00:00:00 | | 2017-05-30 | 1,086,725 | 59.28 | 59.28 | 58.69 | 59.11 | 00:00:00 | | 2017-05-31 | 4,415,678 | 59.31 | 59.45 | 59.02 | 59.23 | 00:00:00 | | 2017-06-01 | 1,364,786 | 59.49 | 59.68 | 59.10 | 59.67 | 00:00:00 | | 2017-06-02 | 2,769,882 | 59.57 | 59.57 | 58.32 | 59.27 | 00:00:00 | | 2017-06-05 | 1,532,426 | 59.32 | 59.90 | 59.13 | 59.60 | 00:00:00 | | 2017-06-06 | 1,137,744 | 59.42 | 59.58 | 59.03 | 59.06 | 00:00:00 | | 2017-06-07 | 1,130,066 | 59.27 | 59.40 | 59.03 | 59.31 | 00:00:00 | | 2017-06-08 | 1,175,579 | 59.26 | 59.35 | 58.66 | 58.91 | 00:00:00 | | 2017-06-09 | 1,873,818 | 58.98 | 59.25 | 58.43 | 58.56 | 00:00:00 | | 2017-06-12 | 2,690,726 | 58.44 | 59.98 | 58.23 | 59.64 | 00:00:00 | | 2017-06-13 | 2,046,209 | 59.50 | 60.57 | 59.50 | 60.51 | 00:00:00 | | 2017-06-14 | 2,100,763 | 60.47 | 60.71 | 59.89 | 60.09 | 00:00:00 | | 2017-06-15 | 1,753,111 | 59.92 | 60.80 | 59.82 | 60.73 | 00:00:00 | | 2017-06-16 | 2,976,966 | 60.76 | 61.12 | 60.21 | 61.10 | 00:00:00 | | 2017-06-19 | 1,985,101 | 61.57 | 61.57 | 60.91 | 61.13 | 00:00:00 | | 2017-06-20 | 2,007,326 | 60.32 | 60.59 | 59.91 | 60.01 | 00:00:00 | | 2017-06-21 | 1,301,917 | 59.96 | 60.20 | 59.73 | 59.93 | 00:00:00 | | 2017-06-22 | 1,656,565 | 59.87 | 60.03 | 59.11 | 59.40 | 00:00:00 | | 2017-06-23 | 2,548,257 | 59.26 | 59.47 | 59.10 | 59.24 | 00:00:00 | | 2017-06-26 | 2,467,326 | 59.65 | 59.65 | 59.11 | 59.24 | 00:00:00 | | 2017-06-27 | 3,572,078 | 59.19 | 59.35 | 58.50 | 58.62 | 00:00:00 | | 2017-06-28 | 5,459,136 | 57.50 | 58.00 | 56.56 | 57.65 | 00:00:00 | | 2017-06-29 | 3,218,659 | 57.50 | 57.66 | 56.51 | 56.69 | 00:00:00 | | 2017-06-30 | 3,325,176 | 57.31 | 57.33 | 56.63 | 56.94 | 00:00:00 | | 2017-07-03 | 1,459,303 | 56.40 | 57.13 | 56.37 | 56.53 | 00:00:00 | | 2017-07-05 | 2,747,744 | 56.77 | 57.57 | 56.35 | 57.49 | 00:00:00 | | 2017-07-06 | 2,131,073 | 57.31 | 57.31 | 56.68 | 56.97 | 00:00:00 | | 2017-07-07 | 1,614,870 | 57.16 | 57.70 | 56.89 | 57.42 | 00:00:00 | | 2017-07-10 | 1,806,012 | 57.42 | 57.96 | 57.32 | 57.84 | 00:00:00 | | 2017-07-11 | 2,818,980 | 57.67 | 57.68 | 56.57 | 56.60 | 00:00:00 | | 2017-07-12 | 1,838,588 | 56.83 | 57.37 | 56.83 | 57.24 | 00:00:00 | | 2017-07-13 | 1,733,666 | 57.38 | 57.49 | 57.00 | 57.20 | 00:00:00 | | 2017-07-14 | 1,299,654 | 57.35 | 57.44 | 57.09 | 57.10 | 00:00:00 | | 2017-07-17 | 1,540,167 | 57.11 | 57.25 | 56.75 | 56.88 | 00:00:00 | | 2017-07-18 | 1,582,582 | 56.76 | 57.05 | 56.63 | 56.78 | 00:00:00 | | 2017-07-19 | 2,110,148 | 56.75 | 56.98 | 56.55 | 56.86 | 00:00:00 | | 2017-07-20 | 1,667,860 | 56.86 | 57.34 | 56.82 | 57.19 | 00:00:00 | | 2017-07-21 | 1,887,770 | 56.78 | 57.37 | 56.78 | 57.20 | 00:00:00 | | 2017-07-24 | 1,234,798 | 57.14 | 57.23 | 56.84 | 56.94 | 00:00:00 | | 2017-07-25 | 1,778,447 | 57.05 | 57.66 | 57.00 | 57.43 | 00:00:00 | | 2017-07-26 | 2,001,222 | 57.52 | 58.25 | 57.46 | 58.11 | 00:00:00 | | 2017-07-27 | 6,254,675 | 58.03 | 61.37 | 57.87 | 60.14 | 00:00:00 | | 2017-07-28 | 4,041,057 | 59.49 | 60.13 | 57.71 | 57.76 | 00:00:00 | | 2017-07-31 | 4,998,478 | 57.81 | 58.35 | 57.71 | 57.85 | 00:00:00 | | 2017-08-01 | 2,742,598 | 57.90 | 57.96 | 56.66 | 56.82 | 00:00:00 | | 2017-08-02 | 2,494,281 | 56.53 | 56.88 | 56.16 | 56.58 | 00:00:00 | | 2017-08-03 | 2,425,938 | 56.58 | 56.67 | 55.78 | 56.15 | 00:00:00 | | 2017-08-04 | 1,928,160 | 56.37 | 56.41 | 55.87 | 56.09 | 00:00:00 | | 2017-08-07 | 1,412,409 | 56.01 | 56.14 | 55.74 | 55.94 | 00:00:00 | | 2017-08-08 | 3,269,835 | 55.90 | 56.58 | 54.72 | 55.04 | 00:00:00 | | 2017-08-09 | 1,710,712 | 54.84 | 55.07 | 54.43 | 54.91 | 00:00:00 | | 2017-08-10 | 2,163,566 | 54.61 | 55.05 | 54.53 | 54.78 | 00:00:00 | | 2017-08-11 | 1,780,941 | 54.90 | 54.92 | 54.20 | 54.24 | 00:00:00 | | 2017-08-14 | 1,955,789 | 54.77 | 55.07 | 54.43 | 54.92 | 00:00:00 | | 2017-08-15 | 2,693,294 | 55.05 | 55.78 | 54.82 | 55.59 | 00:00:00 | | 2017-08-16 | 2,518,416 | 55.69 | 56.88 | 55.63 | 56.24 | 00:00:00 | | 2017-08-17 | 2,437,692 | 56.17 | 56.36 | 54.93 | 54.98 | 00:00:00 | | 2017-08-18 | 2,020,012 | 54.99 | 55.21 | 54.76 | 54.99 | 00:00:00 | | 2017-08-21 | 2,431,476 | 54.98 | 55.81 | 54.86 | 55.77 | 00:00:00 | | 2017-08-22 | 2,717,488 | 56.08 | 56.59 | 55.77 | 56.11 | 00:00:00 | | 2017-08-23 | 1,295,390 | 55.95 | 56.08 | 55.63 | 55.77 | 00:00:00 | | 2017-08-24 | 1,266,822 | 55.83 | 55.90 | 55.46 | 55.54 | 00:00:00 | | 2017-08-25 | 1,059,938 | 55.77 | 56.45 | 55.61 | 56.22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
