|
 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 | | 2018-03-26 | 6,800,496 | 63.40 | 64.58 | 59.95 | 61.22 | 00:00:00 | | 2018-03-27 | 3,671,663 | 61.21 | 61.54 | 59.36 | 59.84 | 00:00:00 | | 2018-03-28 | 3,365,255 | 59.92 | 60.91 | 59.40 | 60.60 | 00:00:00 | | 2018-03-29 | 3,104,892 | 60.88 | 62.15 | 60.57 | 61.59 | 00:00:00 | | 2018-04-02 | 3,210,570 | 61.50 | 61.69 | 59.65 | 60.32 | 00:00:00 | | 2018-04-03 | 1,967,664 | 60.74 | 61.14 | 60.07 | 61.02 | 00:00:00 | | 2018-04-04 | 2,206,045 | 60.44 | 62.02 | 60.07 | 61.81 | 00:00:00 | | 2018-04-05 | 1,231,950 | 62.25 | 62.45 | 61.77 | 62.14 | 00:00:00 | | 2018-04-06 | 1,778,810 | 61.72 | 61.98 | 60.27 | 60.72 | 00:00:00 | | 2018-04-09 | 1,483,151 | 61.05 | 62.02 | 60.75 | 60.94 | 00:00:00 | | 2018-04-10 | 1,554,577 | 61.82 | 62.49 | 61.57 | 61.97 | 00:00:00 | | 2018-04-11 | 1,414,404 | 61.36 | 61.97 | 61.11 | 61.67 | 00:00:00 | | 2018-04-12 | 1,920,047 | 61.93 | 61.98 | 61.40 | 61.65 | 00:00:00 | | 2018-04-13 | 1,126,534 | 62.00 | 62.18 | 61.26 | 61.49 | 00:00:00 | | 2018-04-16 | 1,039,883 | 61.93 | 62.48 | 61.68 | 62.24 | 00:00:00 | | 2018-04-17 | 5,171,290 | 60.33 | 61.70 | 60.33 | 61.13 | 00:00:00 | | 2018-04-18 | 3,609,772 | 61.29 | 61.41 | 60.93 | 61.03 | 00:00:00 | | 2018-04-19 | 2,841,268 | 61.01 | 61.26 | 60.66 | 60.93 | 00:00:00 | | 2018-04-20 | 2,980,213 | 60.88 | 61.07 | 60.23 | 60.34 | 00:00:00 | | 2018-04-23 | 2,631,630 | 60.50 | 60.63 | 59.56 | 59.85 | 00:00:00 | | 2018-04-24 | 3,630,845 | 60.27 | 60.56 | 59.64 | 59.95 | 00:00:00 | | 2018-04-25 | 2,741,569 | 60.03 | 60.21 | 59.55 | 60.00 | 00:00:00 | | 2018-04-26 | 1,459,156 | 60.29 | 60.91 | 60.03 | 60.75 | 00:00:00 | | 2018-04-27 | 2,023,818 | 60.82 | 61.92 | 60.75 | 61.58 | 00:00:00 | | 2018-04-30 | 2,047,860 | 61.89 | 61.92 | 60.56 | 60.57 | 00:00:00 | | 2018-05-01 | 1,609,100 | 60.59 | 61.32 | 60.13 | 61.22 | 00:00:00 | | 2018-05-02 | 4,351,532 | 61.45 | 62.09 | 60.71 | 60.82 | 00:00:00 | | 2018-05-03 | 2,779,478 | 60.38 | 62.01 | 60.38 | 61.67 | 00:00:00 | | 2018-05-04 | 1,472,324 | 61.36 | 62.61 | 61.16 | 62.41 | 00:00:00 | | 2018-05-07 | 1,925,605 | 62.39 | 62.81 | 61.76 | 62.56 | 00:00:00 | | 2018-05-08 | 1,428,838 | 61.58 | 61.92 | 61.29 | 61.59 | 00:00:00 | | 2018-05-09 | 1,509,218 | 61.75 | 62.37 | 61.51 | 62.21 | 00:00:00 | | 2018-05-10 | 1,467,325 | 62.39 | 63.14 | 61.92 | 62.99 | 00:00:00 | | 2018-05-11 | 1,568,087 | 62.93 | 63.51 | 62.74 | 63.34 | 00:00:00 | | 2018-05-14 | 2,777,098 | 63.21 | 64.00 | 63.09 | 63.53 | 00:00:00 | | 2018-05-15 | 2,924,533 | 63.31 | 64.32 | 62.98 | 64.27 | 00:00:00 | | 2018-05-16 | 2,057,540 | 64.35 | 65.29 | 64.15 | 64.96 | 00:00:00 | | 2018-05-17 | 2,197,879 | 64.82 | 65.13 | 64.19 | 64.42 | 00:00:00 | | 2018-05-18 | 1,700,599 | 64.49 | 65.12 | 64.13 | 64.82 | 00:00:00 | | 2018-05-21 | 1,632,474 | 65.13 | 65.32 | 64.81 | 65.12 | 00:00:00 | | 2018-05-22 | 2,235,461 | 65.30 | 65.63 | 64.89 | 65.42 | 00:00:00 | | 2018-05-23 | 1,677,955 | 64.96 | 65.58 | 64.58 | 65.57 | 00:00:00 | | 2018-05-24 | 1,916,837 | 65.64 | 65.90 | 65.04 | 65.87 | 00:00:00 | | 2018-05-25 | 1,333,781 | 65.95 | 66.36 | 65.80 | 65.90 | 00:00:00 | | 2018-05-29 | 1,385,254 | 65.48 | 66.01 | 65.10 | 65.61 | 00:00:00 | | 2018-05-30 | 2,300,227 | 65.95 | 66.34 | 65.38 | 65.96 | 00:00:00 | | 2018-05-31 | 1,973,047 | 65.91 | 66.15 | 65.41 | 65.58 | 00:00:00 | | 2018-06-01 | 1,385,483 | 65.98 | 66.59 | 65.93 | 66.48 | 00:00:00 | | 2018-06-04 | 1,870,189 | 66.46 | 67.03 | 66.46 | 66.83 | 00:00:00 | | 2018-06-05 | 1,360,096 | 66.83 | 67.25 | 66.69 | 67.10 | 00:00:00 | | 2018-06-06 | 1,727,206 | 67.08 | 68.09 | 67.03 | 68.07 | 00:00:00 | | 2018-06-07 | 2,242,010 | 67.96 | 68.11 | 67.20 | 67.63 | 00:00:00 | | 2018-06-08 | 2,740,921 | 67.42 | 68.25 | 67.19 | 68.17 | 00:00:00 | | 2018-06-11 | 1,247,736 | 68.15 | 68.44 | 68.00 | 68.14 | 00:00:00 | | 2018-06-12 | 1,851,289 | 68.09 | 69.59 | 68.01 | 69.45 | 00:00:00 | | 2018-06-13 | 2,087,725 | 69.41 | 69.83 | 68.86 | 69.50 | 00:00:00 | | 2018-06-14 | 1,819,288 | 69.81 | 69.98 | 69.18 | 69.34 | 00:00:00 | | 2018-06-15 | 3,071,730 | 69.26 | 69.90 | 68.61 | 69.78 | 00:00:00 | | 2018-06-18 | 1,343,556 | 69.24 | 69.52 | 68.78 | 69.45 | 00:00:00 | | 2018-06-19 | 1,616,831 | 68.89 | 69.48 | 68.85 | 69.45 | 00:00:00 | | 2018-06-20 | 1,225,523 | 69.45 | 70.06 | 69.29 | 70.02 | 00:00:00 | | 2018-06-21 | 1,784,611 | 69.76 | 70.16 | 69.49 | 69.71 | 00:00:00 | | 2018-06-22 | 2,270,809 | 69.87 | 70.38 | 69.65 | 70.22 | 00:00:00 | | 2018-06-25 | 2,224,934 | 69.83 | 70.11 | 68.68 | 69.68 | 00:00:00 | | 2018-06-26 | 2,559,741 | 70.00 | 70.01 | 68.90 | 69.00 | 00:00:00 | | 2018-06-27 | 4,439,227 | 69.26 | 69.26 | 66.65 | 66.89 | 00:00:00 | | 2018-06-28 | 4,872,579 | 67.37 | 68.40 | 67.37 | 67.96 | 00:00:00 | | 2018-06-29 | 4,190,023 | 67.74 | 69.15 | 67.31 | 68.35 | 00:00:00 | | 2018-07-02 | 3,214,107 | 67.80 | 68.65 | 67.24 | 68.04 | 00:00:00 | | 2018-07-03 | 1,620,535 | 68.18 | 68.84 | 67.62 | 67.78 | 00:00:00 | | 2018-07-05 | 2,502,163 | 67.74 | 69.14 | 67.67 | 69.08 | 00:00:00 | | 2018-07-06 | 2,722,240 | 69.00 | 69.84 | 68.98 | 69.79 | 00:00:00 | | 2018-07-09 | 2,448,915 | 70.33 | 70.33 | 69.65 | 69.98 | 00:00:00 | | 2018-07-10 | 1,276,804 | 69.92 | 70.10 | 69.44 | 69.69 | 00:00:00 | | 2018-07-11 | 1,571,080 | 68.06 | 69.79 | 68.06 | 69.54 | 00:00:00 | | 2018-07-12 | 1,850,008 | 70.13 | 70.42 | 69.86 | 70.37 | 00:00:00 | | 2018-07-13 | 2,170,224 | 70.28 | 70.62 | 70.08 | 70.54 | 00:00:00 | | 2018-07-16 | 2,509,268 | 70.86 | 70.99 | 69.83 | 69.98 | 00:00:00 | | 2018-07-17 | 1,759,354 | 69.74 | 70.57 | 69.74 | 70.46 | 00:00:00 | | 2018-07-18 | 1,616,976 | 70.46 | 70.46 | 69.60 | 69.90 | 00:00:00 | | 2018-07-19 | 1,391,255 | 69.82 | 70.65 | 69.72 | 70.49 | 00:00:00 | | 2018-07-20 | 1,438,064 | 70.44 | 70.92 | 70.13 | 70.55 | 00:00:00 | | 2018-07-23 | 2,173,063 | 70.48 | 70.98 | 70.42 | 70.86 | 00:00:00 | | 2018-07-24 | 1,886,187 | 71.15 | 71.25 | 70.72 | 71.22 | 00:00:00 | | 2018-07-25 | 2,329,788 | 71.20 | 72.07 | 71.20 | 72.00 | 00:00:00 | | 2018-07-26 | 1,875,870 | 72.21 | 72.51 | 71.43 | 71.69 | 00:00:00 | | 2018-07-27 | 2,097,545 | 71.75 | 71.85 | 70.46 | 70.93 | 00:00:00 | | 2018-07-30 | 1,993,732 | 70.94 | 71.01 | 68.98 | 69.18 | 00:00:00 | | 2018-07-31 | 3,456,319 | 68.98 | 69.09 | 68.37 | 69.02 | 00:00:00 | | 2018-08-01 | 1,717,489 | 68.97 | 69.13 | 68.10 | 68.67 | 00:00:00 | | 2018-08-02 | 1,561,111 | 68.49 | 69.48 | 68.20 | 69.31 | 00:00:00 | | 2018-08-03 | 1,204,394 | 69.44 | 69.74 | 69.13 | 69.74 | 00:00:00 | | 2018-08-06 | 1,347,953 | 69.83 | 70.42 | 69.60 | 70.40 | 00:00:00 | | 2018-08-07 | 1,667,537 | 70.41 | 71.27 | 70.35 | 71.19 | 00:00:00 | | 2018-08-08 | 1,241,206 | 71.03 | 71.23 | 70.89 | 71.10 | 00:00:00 | | 2018-08-09 | 1,027,129 | 71.23 | 71.67 | 71.12 | 71.25 | 00:00:00 | | 2018-08-10 | 1,118,880 | 70.90 | 71.44 | 70.86 | 71.02 | 00:00:00 | | 2018-08-13 | 1,530,474 | 71.25 | 71.70 | 70.91 | 71.16 | 00:00:00 | | 2018-08-14 | 1,958,051 | 69.86 | 71.24 | 69.81 | 70.93 | 00:00:00 | | 2018-08-15 | 1,601,781 | 70.51 | 71.23 | 70.31 | 71.14 | 00:00:00 | | 2018-08-16 | 1,191,012 | 71.55 | 71.98 | 71.18 | 71.89 | 00:00:00 | | 2018-08-17 | 2,977,604 | 71.77 | 72.42 | 71.56 | 72.32 | 00:00:00 | | 2018-08-20 | 1,527,250 | 72.50 | 72.69 | 71.74 | 72.34 | 00:00:00 | | 2018-08-21 | 1,984,547 | 72.66 | 72.99 | 72.36 | 72.51 | 00:00:00 | | 2018-08-22 | 1,071,099 | 72.27 | 72.70 | 72.02 | 72.59 | 00:00:00 | | 2018-08-23 | 1,401,740 | 72.56 | 72.92 | 72.43 | 72.74 | 00:00:00 | | 2018-08-24 | 1,121,293 | 72.99 | 73.04 | 72.32 | 72.99 | 00:00:00 | | 2018-08-27 | 1,300,552 | 73.25 | 73.40 | 72.51 | 72.63 | 00:00:00 | | 2018-08-28 | 1,075,590 | 70.83 | 72.83 | 70.83 | 72.39 | 00:00:00 | | 2018-08-29 | 1,103,519 | 72.29 | 72.97 | 72.16 | 72.90 | 00:00:00 | | 2018-08-30 | 1,053,753 | 72.53 | 73.13 | 72.53 | 72.87 | 00:00:00 | | 2018-08-31 | 1,548,252 | 71.86 | 73.36 | 71.86 | 73.25 | 00:00:00 | | 2018-09-04 | 1,531,188 | 73.16 | 73.23 | 72.29 | 73.08 | 00:00:00 | | 2018-09-05 | 2,105,147 | 73.07 | 73.90 | 72.79 | 73.82 | 00:00:00 | | 2018-09-06 | 1,807,124 | 73.63 | 74.74 | 73.35 | 74.61 | 00:00:00 | | 2018-09-07 | 1,522,291 | 74.36 | 74.67 | 73.92 | 74.04 | 00:00:00 | | 2018-09-10 | 1,294,065 | 74.92 | 74.92 | 73.94 | 74.21 | 00:00:00 | | 2018-09-11 | 1,026,997 | 74.10 | 74.61 | 74.00 | 74.55 | 00:00:00 | | 2018-09-12 | 1,362,368 | 74.48 | 74.51 | 73.73 | 74.12 | 00:00:00 | | 2018-09-13 | 1,440,317 | 74.66 | 74.81 | 74.38 | 74.64 | 00:00:00 | | 2018-09-14 | 1,111,536 | 74.83 | 74.83 | 74.29 | 74.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
