|
 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 | | 2017-08-25 | 1,059,938 | 55.77 | 56.45 | 55.61 | 56.22 | 00:00:00 | | 2017-08-28 | 1,805,019 | 56.38 | 56.52 | 56.04 | 56.49 | 00:00:00 | | 2017-08-29 | 1,194,939 | 56.26 | 56.63 | 56.08 | 56.59 | 00:00:00 | | 2017-08-30 | 1,297,367 | 56.59 | 56.85 | 56.12 | 56.62 | 00:00:00 | | 2017-08-31 | 1,374,657 | 56.81 | 57.10 | 56.56 | 57.03 | 00:00:00 | | 2017-09-01 | 1,098,640 | 57.04 | 57.24 | 56.62 | 57.07 | 00:00:00 | | 2017-09-05 | 1,254,957 | 56.92 | 57.07 | 56.43 | 56.71 | 00:00:00 | | 2017-09-06 | 1,578,851 | 56.97 | 57.27 | 56.59 | 57.20 | 00:00:00 | | 2017-09-07 | 1,131,886 | 57.09 | 57.27 | 56.90 | 57.01 | 00:00:00 | | 2017-09-08 | 1,302,718 | 56.93 | 57.23 | 56.82 | 56.90 | 00:00:00 | | 2017-09-11 | 1,352,117 | 57.14 | 57.50 | 57.09 | 57.33 | 00:00:00 | | 2017-09-12 | 2,216,883 | 57.55 | 58.79 | 57.53 | 58.16 | 00:00:00 | | 2017-09-13 | 1,390,444 | 58.08 | 58.36 | 57.83 | 58.04 | 00:00:00 | | 2017-09-14 | 1,685,386 | 57.72 | 57.85 | 57.23 | 57.51 | 00:00:00 | | 2017-09-15 | 1,942,207 | 57.53 | 57.95 | 57.36 | 57.85 | 00:00:00 | | 2017-09-18 | 796,147 | 57.86 | 58.13 | 57.66 | 58.08 | 00:00:00 | | 2017-09-19 | 1,176,021 | 58.13 | 58.29 | 57.91 | 58.07 | 00:00:00 | | 2017-09-20 | 1,636,288 | 58.00 | 58.65 | 58.00 | 58.51 | 00:00:00 | | 2017-09-21 | 1,561,182 | 58.58 | 58.70 | 58.09 | 58.19 | 00:00:00 | | 2017-09-22 | 2,697,901 | 58.22 | 59.84 | 58.22 | 59.75 | 00:00:00 | | 2017-09-25 | 2,320,606 | 59.52 | 60.05 | 59.50 | 60.03 | 00:00:00 | | 2017-09-26 | 1,862,664 | 60.26 | 60.29 | 59.77 | 59.94 | 00:00:00 | | 2017-09-27 | 1,503,696 | 60.17 | 60.50 | 60.00 | 60.35 | 00:00:00 | | 2017-09-28 | 1,388,001 | 59.82 | 60.41 | 59.82 | 60.26 | 00:00:00 | | 2017-09-29 | 2,247,397 | 60.17 | 60.65 | 59.86 | 59.96 | 00:00:00 | | 2017-10-02 | 4,535,304 | 59.95 | 60.16 | 59.34 | 59.81 | 00:00:00 | | 2017-10-03 | 7,572,796 | 62.00 | 62.92 | 61.02 | 61.99 | 00:00:00 | | 2017-10-04 | 3,087,170 | 62.08 | 63.06 | 61.95 | 62.61 | 00:00:00 | | 2017-10-05 | 2,391,888 | 63.04 | 63.31 | 62.40 | 63.25 | 00:00:00 | | 2017-10-06 | 3,290,421 | 63.15 | 63.68 | 62.90 | 63.62 | 00:00:00 | | 2017-10-09 | 2,949,474 | 63.64 | 64.00 | 63.52 | 63.65 | 00:00:00 | | 2017-10-10 | 2,551,279 | 63.84 | 64.08 | 63.34 | 63.71 | 00:00:00 | | 2017-10-11 | 2,831,286 | 63.72 | 63.74 | 63.26 | 63.48 | 00:00:00 | | 2017-10-12 | 2,051,423 | 63.45 | 64.44 | 63.35 | 64.42 | 00:00:00 | | 2017-10-13 | 2,082,643 | 64.39 | 64.75 | 63.74 | 63.75 | 00:00:00 | | 2017-10-16 | 1,141,240 | 63.71 | 63.89 | 63.22 | 63.45 | 00:00:00 | | 2017-10-17 | 1,584,915 | 63.54 | 63.63 | 62.86 | 62.90 | 00:00:00 | | 2017-10-18 | 924,171 | 62.95 | 63.37 | 62.94 | 63.03 | 00:00:00 | | 2017-10-19 | 1,421,044 | 62.85 | 63.60 | 62.79 | 63.51 | 00:00:00 | | 2017-10-20 | 1,388,075 | 63.54 | 64.11 | 63.48 | 64.04 | 00:00:00 | | 2017-10-23 | 1,660,299 | 64.09 | 64.58 | 64.06 | 64.34 | 00:00:00 | | 2017-10-24 | 1,786,939 | 64.60 | 64.66 | 63.78 | 63.88 | 00:00:00 | | 2017-10-25 | 2,296,553 | 63.73 | 64.11 | 63.32 | 64.08 | 00:00:00 | | 2017-10-26 | 1,371,277 | 64.42 | 64.84 | 64.23 | 64.59 | 00:00:00 | | 2017-10-27 | 3,096,060 | 64.55 | 65.62 | 64.23 | 65.40 | 00:00:00 | | 2017-10-30 | 2,540,168 | 65.40 | 65.54 | 64.36 | 64.47 | 00:00:00 | | 2017-10-31 | 1,455,703 | 64.01 | 64.11 | 63.51 | 63.79 | 00:00:00 | | 2017-11-01 | 1,627,178 | 63.87 | 64.28 | 63.56 | 64.14 | 00:00:00 | | 2017-11-02 | 1,966,170 | 64.32 | 64.67 | 63.54 | 64.54 | 00:00:00 | | 2017-11-03 | 1,566,479 | 64.42 | 64.43 | 63.93 | 63.99 | 00:00:00 | | 2017-11-06 | 1,380,100 | 63.70 | 64.07 | 63.48 | 64.00 | 00:00:00 | | 2017-11-07 | 1,645,854 | 64.13 | 64.38 | 63.82 | 64.27 | 00:00:00 | | 2017-12-14 | 1,525,170 | 68.90 | 68.99 | 68.31 | 68.33 | 00:00:00 | | 2017-12-15 | 3,134,277 | 68.89 | 70.17 | 68.51 | 69.77 | 00:00:00 | | 2017-12-18 | 1,650,025 | 70.09 | 70.30 | 69.65 | 70.25 | 00:00:00 | | 2017-12-19 | 1,633,179 | 70.35 | 70.39 | 69.25 | 69.26 | 00:00:00 | | 2017-12-20 | 1,664,198 | 70.00 | 70.00 | 69.04 | 69.20 | 00:00:00 | | 2017-12-21 | 4,181,768 | 67.38 | 68.75 | 66.92 | 68.64 | 00:00:00 | | 2017-12-22 | 3,018,972 | 68.78 | 69.74 | 68.16 | 68.27 | 00:00:00 | | 2017-12-26 | 1,619,877 | 68.24 | 68.92 | 68.06 | 68.85 | 00:00:00 | | 2017-12-27 | 1,114,718 | 69.06 | 69.06 | 68.35 | 68.40 | 00:00:00 | | 2017-12-28 | 1,074,621 | 68.71 | 68.73 | 67.98 | 68.34 | 00:00:00 | | 2017-12-29 | 1,171,181 | 67.90 | 68.45 | 67.90 | 68.08 | 00:00:00 | | 2018-01-02 | 2,261,697 | 68.34 | 68.34 | 67.16 | 67.31 | 00:00:00 | | 2018-01-03 | 2,172,319 | 67.45 | 68.68 | 67.23 | 68.28 | 00:00:00 | | 2018-01-04 | 1,544,171 | 68.35 | 69.12 | 68.35 | 68.92 | 00:00:00 | | 2018-01-05 | 1,724,615 | 69.21 | 69.26 | 68.42 | 68.71 | 00:00:00 | | 2018-01-08 | 2,250,046 | 68.50 | 68.57 | 68.00 | 68.28 | 00:00:00 | | 2018-01-09 | 2,824,052 | 67.70 | 68.60 | 67.51 | 67.82 | 00:00:00 | | 2018-01-10 | 1,879,025 | 67.66 | 67.92 | 67.12 | 67.54 | 00:00:00 | | 2018-01-11 | 2,190,527 | 67.51 | 67.51 | 66.29 | 66.86 | 00:00:00 | | 2018-01-12 | 2,005,788 | 66.99 | 67.89 | 66.62 | 67.66 | 00:00:00 | | 2018-01-16 | 3,396,963 | 67.92 | 68.48 | 67.75 | 68.26 | 00:00:00 | | 2018-01-17 | 2,561,758 | 68.71 | 69.85 | 68.41 | 69.64 | 00:00:00 | | 2018-01-18 | 1,574,991 | 69.61 | 69.92 | 68.65 | 68.91 | 00:00:00 | | 2018-01-19 | 2,381,899 | 68.89 | 69.70 | 68.75 | 69.49 | 00:00:00 | | 2018-01-22 | 1,644,385 | 69.62 | 70.15 | 69.23 | 69.70 | 00:00:00 | | 2018-01-23 | 6,809,081 | 69.69 | 73.10 | 69.10 | 69.99 | 00:00:00 | | 2018-01-24 | 3,132,846 | 70.11 | 70.15 | 67.95 | 68.02 | 00:00:00 | | 2018-01-25 | 1,821,873 | 68.22 | 68.70 | 67.63 | 68.63 | 00:00:00 | | 2018-01-26 | 1,677,268 | 68.93 | 70.24 | 68.60 | 70.01 | 00:00:00 | | 2018-01-29 | 1,228,503 | 69.81 | 69.88 | 68.74 | 68.83 | 00:00:00 | | 2018-01-30 | 1,337,812 | 68.67 | 69.27 | 68.14 | 68.56 | 00:00:00 | | 2018-01-31 | 2,098,447 | 68.60 | 68.80 | 67.79 | 68.25 | 00:00:00 | | 2018-02-01 | 2,720,001 | 68.09 | 68.49 | 66.77 | 67.03 | 00:00:00 | | 2018-02-02 | 3,198,686 | 66.65 | 67.45 | 66.51 | 66.60 | 00:00:00 | | 2018-02-05 | 2,675,226 | 66.42 | 67.36 | 64.50 | 64.52 | 00:00:00 | | 2018-02-06 | 3,409,344 | 63.30 | 64.49 | 62.57 | 64.23 | 00:00:00 | | 2018-02-07 | 2,677,738 | 63.90 | 65.95 | 63.68 | 64.74 | 00:00:00 | | 2018-02-08 | 2,591,417 | 64.60 | 64.60 | 61.80 | 61.86 | 00:00:00 | | 2018-02-09 | 2,840,112 | 62.59 | 64.61 | 62.03 | 64.16 | 00:00:00 | | 2018-02-12 | 2,104,930 | 64.58 | 65.05 | 64.21 | 64.69 | 00:00:00 | | 2018-02-13 | 1,552,209 | 64.30 | 64.89 | 64.00 | 64.63 | 00:00:00 | | 2018-02-14 | 1,450,171 | 64.33 | 65.53 | 63.93 | 65.37 | 00:00:00 | | 2018-02-15 | 1,946,512 | 65.92 | 66.47 | 65.31 | 66.47 | 00:00:00 | | 2018-02-16 | 3,089,738 | 66.48 | 67.40 | 66.48 | 66.81 | 00:00:00 | | 2018-02-20 | 2,225,506 | 66.67 | 66.90 | 65.30 | 65.41 | 00:00:00 | | 2018-02-21 | 1,521,679 | 65.64 | 66.24 | 65.08 | 65.08 | 00:00:00 | | 2018-02-22 | 1,165,716 | 65.32 | 65.83 | 64.88 | 65.05 | 00:00:00 | | 2018-02-23 | 1,226,094 | 65.53 | 66.49 | 65.21 | 66.47 | 00:00:00 | | 2018-02-26 | 1,708,562 | 66.52 | 66.92 | 66.41 | 66.83 | 00:00:00 | | 2018-02-27 | 1,901,828 | 67.03 | 67.87 | 65.92 | 65.92 | 00:00:00 | | 2018-02-28 | 2,192,922 | 66.40 | 66.72 | 65.11 | 65.13 | 00:00:00 | | 2018-03-01 | 2,769,953 | 63.65 | 65.73 | 63.09 | 63.55 | 00:00:00 | | 2018-03-02 | 1,549,669 | 63.24 | 63.95 | 63.00 | 63.79 | 00:00:00 | | 2018-03-05 | 1,772,977 | 63.33 | 65.23 | 63.33 | 65.04 | 00:00:00 | | 2018-03-06 | 1,630,996 | 65.24 | 65.24 | 64.36 | 65.09 | 00:00:00 | | 2018-03-07 | 1,602,956 | 64.68 | 65.09 | 64.34 | 64.82 | 00:00:00 | | 2018-03-08 | 1,986,807 | 65.06 | 65.82 | 64.97 | 65.39 | 00:00:00 | | 2018-03-09 | 1,356,214 | 65.50 | 66.70 | 65.47 | 66.52 | 00:00:00 | | 2018-03-12 | 1,260,199 | 66.67 | 66.93 | 66.31 | 66.50 | 00:00:00 | | 2018-03-13 | 1,629,012 | 66.96 | 67.46 | 66.34 | 66.72 | 00:00:00 | | 2018-03-14 | 1,491,200 | 66.99 | 66.99 | 65.57 | 65.89 | 00:00:00 | | 2018-03-15 | 1,145,977 | 65.97 | 66.74 | 65.71 | 66.40 | 00:00:00 | | 2018-03-16 | 2,647,474 | 66.50 | 66.67 | 65.94 | 66.15 | 00:00:00 | | 2018-03-19 | 1,478,251 | 65.77 | 66.26 | 64.73 | 65.33 | 00:00:00 | | 2018-03-20 | 1,529,559 | 65.69 | 65.95 | 65.35 | 65.51 | 00:00:00 | | 2018-03-21 | 2,672,215 | 65.51 | 66.29 | 65.26 | 65.55 | 00:00:00 | | 2018-03-22 | 2,411,433 | 65.11 | 65.25 | 63.45 | 63.49 | 00:00:00 | | 2018-03-23 | 4,034,802 | 63.51 | 63.87 | 61.57 | 61.73 | 00:00:00 | | 2018-03-26 | 6,800,496 | 63.40 | 64.58 | 59.95 | 61.22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
