|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 1,784,800 | 38.79 | 39.43 | 38.15 | 39.34 | 00:00:00 | | 2001-06-08 | 1,586,500 | 39.60 | 39.65 | 38.35 | 38.88 | 00:00:00 | | 2001-06-11 | 1,987,500 | 38.88 | 39.31 | 37.88 | 37.91 | 00:00:00 | | 2001-06-12 | 2,642,900 | 37.94 | 38.00 | 36.96 | 37.72 | 00:00:00 | | 2001-06-13 | 4,279,100 | 37.80 | 38.50 | 36.40 | 36.56 | 00:00:00 | | 2001-06-14 | 2,608,100 | 36.35 | 37.23 | 36.07 | 36.40 | 00:00:00 | | 2001-06-15 | 3,480,200 | 36.36 | 37.50 | 35.90 | 36.70 | 00:00:00 | | 2001-06-18 | 2,104,900 | 36.60 | 38.61 | 36.60 | 37.22 | 00:00:00 | | 2001-06-19 | 3,004,100 | 37.60 | 39.05 | 37.05 | 37.60 | 00:00:00 | | 2001-06-20 | 2,793,700 | 37.75 | 38.66 | 37.58 | 38.12 | 00:00:00 | | 2001-06-21 | 2,562,600 | 38.19 | 39.09 | 37.93 | 38.29 | 00:00:00 | | 2001-06-22 | 6,228,300 | 38.31 | 38.60 | 36.32 | 36.97 | 00:00:00 | | 2001-06-25 | 6,811,600 | 38.20 | 38.31 | 35.90 | 36.71 | 00:00:00 | | 2001-06-26 | 5,941,300 | 37.03 | 38.61 | 36.60 | 38.10 | 00:00:00 | | 2001-06-27 | 3,736,900 | 38.33 | 38.43 | 37.64 | 38.05 | 00:00:00 | | 2001-06-28 | 3,932,000 | 38.43 | 41.37 | 38.41 | 40.69 | 00:00:00 | | 2001-06-29 | 3,036,000 | 40.66 | 42.00 | 39.25 | 40.00 | 00:00:00 | | 2001-07-02 | 1,871,000 | 41.13 | 41.61 | 40.01 | 40.80 | 00:00:00 | | 2001-07-03 | 1,319,600 | 40.42 | 40.91 | 39.55 | 40.45 | 00:00:00 | | 2001-07-05 | 1,314,000 | 40.01 | 40.71 | 39.45 | 39.77 | 00:00:00 | | 2001-07-06 | 1,599,500 | 39.62 | 39.95 | 38.64 | 39.08 | 00:00:00 | | 2001-07-09 | 2,629,900 | 39.50 | 39.60 | 38.80 | 39.58 | 00:00:00 | | 2001-07-10 | 2,148,000 | 39.82 | 39.85 | 38.00 | 38.46 | 00:00:00 | | 2001-07-11 | 2,633,200 | 38.43 | 39.55 | 38.12 | 38.80 | 00:00:00 | | 2001-07-12 | 2,256,100 | 39.12 | 40.91 | 39.04 | 40.86 | 00:00:00 | | 2001-07-13 | 4,405,800 | 40.45 | 41.74 | 40.39 | 41.40 | 00:00:00 | | 2001-07-16 | 3,179,700 | 41.18 | 41.86 | 40.62 | 41.21 | 00:00:00 | | 2001-07-17 | 2,798,700 | 41.14 | 41.55 | 40.75 | 41.47 | 00:00:00 | | 2001-07-18 | 3,672,100 | 41.24 | 42.75 | 41.10 | 41.74 | 00:00:00 | | 2001-07-19 | 2,470,500 | 42.24 | 43.49 | 41.25 | 42.00 | 00:00:00 | | 2001-07-20 | 1,859,500 | 41.80 | 42.20 | 40.99 | 41.00 | 00:00:00 | | 2001-07-23 | 2,014,300 | 40.70 | 41.25 | 39.23 | 39.30 | 00:00:00 | | 2001-07-24 | 3,522,800 | 39.34 | 40.45 | 38.96 | 39.30 | 00:00:00 | | 2001-07-25 | 3,917,900 | 39.62 | 40.20 | 38.09 | 39.04 | 00:00:00 | | 2001-07-26 | 2,914,600 | 38.94 | 39.44 | 37.75 | 39.40 | 00:00:00 | | 2001-07-27 | 3,577,200 | 39.27 | 39.45 | 37.85 | 38.79 | 00:00:00 | | 2001-07-30 | 1,567,200 | 39.16 | 39.20 | 38.20 | 38.58 | 00:00:00 | | 2001-07-31 | 2,298,900 | 38.85 | 39.82 | 38.65 | 39.30 | 00:00:00 | | 2001-08-01 | 1,647,900 | 39.56 | 39.66 | 38.50 | 39.09 | 00:00:00 | | 2001-08-02 | 1,775,400 | 39.27 | 39.60 | 38.34 | 39.00 | 00:00:00 | | 2001-08-03 | 3,550,100 | 39.24 | 39.25 | 37.29 | 37.74 | 00:00:00 | | 2001-08-06 | 1,253,500 | 37.45 | 38.23 | 37.39 | 38.09 | 00:00:00 | | 2001-08-07 | 3,626,400 | 38.01 | 38.60 | 37.83 | 38.50 | 00:00:00 | | 2001-08-08 | 2,316,400 | 38.06 | 39.53 | 38.01 | 38.51 | 00:00:00 | | 2001-08-09 | 1,747,600 | 38.41 | 39.17 | 37.92 | 39.04 | 00:00:00 | | 2001-08-10 | 1,525,300 | 39.06 | 39.43 | 38.00 | 39.12 | 00:00:00 | | 2001-08-13 | 2,361,000 | 39.15 | 39.85 | 38.56 | 39.85 | 00:00:00 | | 2001-08-14 | 1,946,200 | 40.05 | 40.19 | 38.90 | 39.13 | 00:00:00 | | 2001-08-15 | 1,422,800 | 39.39 | 39.84 | 38.81 | 38.86 | 00:00:00 | | 2001-08-16 | 1,737,400 | 38.99 | 39.63 | 38.65 | 39.54 | 00:00:00 | | 2001-08-17 | 1,031,000 | 39.01 | 39.43 | 38.50 | 38.51 | 00:00:00 | | 2001-08-20 | 1,301,700 | 38.89 | 39.36 | 38.55 | 39.14 | 00:00:00 | | 2001-08-21 | 1,228,000 | 39.21 | 39.74 | 38.24 | 38.35 | 00:00:00 | | 2001-08-22 | 2,035,800 | 38.60 | 38.85 | 38.00 | 38.60 | 00:00:00 | | 2001-08-23 | 1,606,100 | 38.47 | 38.93 | 37.90 | 38.21 | 00:00:00 | | 2001-08-24 | 1,665,400 | 38.70 | 39.72 | 38.28 | 39.48 | 00:00:00 | | 2001-08-27 | 1,623,100 | 39.55 | 39.90 | 39.01 | 39.18 | 00:00:00 | | 2001-08-28 | 1,795,900 | 39.39 | 39.39 | 38.10 | 38.20 | 00:00:00 | | 2001-08-29 | 2,027,300 | 38.22 | 38.73 | 37.85 | 37.93 | 00:00:00 | | 2001-08-30 | 2,532,400 | 37.84 | 38.48 | 36.76 | 37.14 | 00:00:00 | | 2001-08-31 | 1,899,000 | 36.95 | 38.06 | 36.62 | 37.07 | 00:00:00 | | 2001-09-04 | 2,295,200 | 37.31 | 37.45 | 36.30 | 36.30 | 00:00:00 | | 2001-09-05 | 4,303,700 | 36.25 | 36.33 | 33.80 | 35.02 | 00:00:00 | | 2001-09-06 | 8,476,600 | 34.82 | 34.98 | 32.12 | 32.30 | 00:00:00 | | 2001-09-07 | 5,166,000 | 31.94 | 33.13 | 30.92 | 31.18 | 00:00:00 | | 2001-09-10 | 4,887,400 | 30.76 | 32.45 | 30.74 | 31.57 | 00:00:00 | | 2001-09-17 | 7,370,500 | 30.85 | 31.14 | 28.27 | 29.57 | 00:00:00 | | 2001-09-18 | 8,314,900 | 29.65 | 32.05 | 29.65 | 31.69 | 00:00:00 | | 2001-09-19 | 7,395,600 | 32.15 | 33.44 | 29.67 | 31.45 | 00:00:00 | | 2001-09-20 | 7,044,000 | 29.78 | 31.81 | 29.00 | 30.45 | 00:00:00 | | 2001-09-21 | 7,122,200 | 28.75 | 30.20 | 28.55 | 29.64 | 00:00:00 | | 2001-09-24 | 3,996,700 | 30.26 | 31.85 | 29.90 | 30.20 | 00:00:00 | | 2001-09-25 | 4,041,000 | 30.12 | 30.75 | 28.65 | 30.00 | 00:00:00 | | 2001-09-26 | 3,100,900 | 30.07 | 30.28 | 28.80 | 29.28 | 00:00:00 | | 2001-09-27 | 2,903,000 | 29.45 | 30.99 | 29.23 | 30.38 | 00:00:00 | | 2001-09-28 | 3,562,700 | 30.58 | 31.75 | 30.52 | 31.51 | 00:00:00 | | 2001-10-01 | 3,109,100 | 31.51 | 31.55 | 29.66 | 30.39 | 00:00:00 | | 2001-10-02 | 2,897,500 | 30.02 | 30.80 | 29.64 | 30.14 | 00:00:00 | | 2001-10-03 | 4,398,100 | 29.86 | 31.35 | 29.76 | 30.83 | 00:00:00 | | 2001-10-04 | 3,946,500 | 30.95 | 32.50 | 30.50 | 31.75 | 00:00:00 | | 2001-10-05 | 2,644,600 | 31.70 | 32.32 | 30.65 | 31.91 | 00:00:00 | | 2001-10-08 | 1,735,800 | 31.75 | 32.43 | 31.14 | 31.79 | 00:00:00 | | 2001-10-09 | 1,824,000 | 31.68 | 31.96 | 30.65 | 30.80 | 00:00:00 | | 2001-10-10 | 2,429,400 | 31.12 | 33.60 | 30.92 | 33.17 | 00:00:00 | | 2001-10-11 | 3,193,500 | 33.28 | 34.42 | 32.79 | 34.33 | 00:00:00 | | 2001-10-12 | 3,186,000 | 33.95 | 34.10 | 31.75 | 33.95 | 00:00:00 | | 2001-10-15 | 1,421,800 | 33.86 | 33.93 | 32.50 | 32.94 | 00:00:00 | | 2001-10-16 | 2,553,800 | 33.35 | 33.57 | 32.56 | 33.37 | 00:00:00 | | 2001-10-17 | 3,070,600 | 33.87 | 34.15 | 31.76 | 32.16 | 00:00:00 | | 2001-10-18 | 1,505,300 | 32.10 | 32.17 | 31.17 | 31.60 | 00:00:00 | | 2001-10-19 | 1,806,800 | 31.26 | 32.67 | 30.75 | 32.47 | 00:00:00 | | 2001-10-22 | 1,372,800 | 32.22 | 32.90 | 31.94 | 32.75 | 00:00:00 | | 2001-10-23 | 2,217,400 | 33.17 | 33.76 | 32.06 | 32.45 | 00:00:00 | | 2001-10-24 | 1,748,300 | 32.74 | 34.00 | 32.66 | 33.40 | 00:00:00 | | 2001-10-25 | 2,316,000 | 33.10 | 34.10 | 32.25 | 33.83 | 00:00:00 | | 2001-10-26 | 2,884,600 | 34.00 | 35.50 | 33.60 | 34.99 | 00:00:00 | | 2001-10-29 | 2,435,300 | 34.85 | 34.90 | 32.35 | 32.35 | 00:00:00 | | 2001-10-30 | 2,013,600 | 32.14 | 33.04 | 31.24 | 32.42 | 00:00:00 | | 2001-10-31 | 2,202,400 | 32.84 | 33.15 | 32.00 | 32.06 | 00:00:00 | | 2001-11-01 | 2,662,800 | 32.26 | 34.17 | 31.59 | 34.09 | 00:00:00 | | 2001-11-02 | 1,389,300 | 33.89 | 33.95 | 32.80 | 33.53 | 00:00:00 | | 2001-11-05 | 2,088,900 | 34.07 | 35.42 | 33.96 | 35.39 | 00:00:00 | | 2001-11-06 | 2,783,100 | 34.99 | 35.40 | 34.35 | 35.05 | 00:00:00 | | 2001-11-07 | 1,657,700 | 35.22 | 35.85 | 34.34 | 34.61 | 00:00:00 | | 2001-11-08 | 2,071,700 | 34.85 | 36.20 | 34.61 | 35.18 | 00:00:00 | | 2001-11-09 | 1,950,500 | 35.06 | 35.37 | 34.40 | 34.81 | 00:00:00 | | 2001-11-12 | 2,065,300 | 34.72 | 35.20 | 33.32 | 34.61 | 00:00:00 | | 2001-11-13 | 2,511,800 | 35.04 | 35.80 | 34.64 | 35.76 | 00:00:00 | | 2001-11-14 | 2,367,800 | 36.34 | 37.20 | 36.17 | 36.62 | 00:00:00 | | 2001-11-15 | 1,909,900 | 36.70 | 37.14 | 36.00 | 36.10 | 00:00:00 | | 2001-11-16 | 1,418,800 | 36.46 | 36.65 | 35.37 | 35.89 | 00:00:00 | | 2001-11-19 | 1,581,100 | 36.05 | 36.28 | 35.75 | 36.15 | 00:00:00 | | 2001-11-20 | 1,778,000 | 36.15 | 36.20 | 35.10 | 35.36 | 00:00:00 | | 2001-11-21 | 1,284,400 | 35.25 | 36.04 | 35.05 | 35.78 | 00:00:00 | | 2001-11-23 | 531,400 | 35.83 | 36.30 | 35.82 | 36.02 | 00:00:00 | | 2001-11-26 | 1,838,500 | 36.20 | 36.26 | 35.42 | 36.19 | 00:00:00 | | 2001-11-27 | 2,218,800 | 36.15 | 36.21 | 35.59 | 35.76 | 00:00:00 | | 2001-11-28 | 2,463,600 | 35.79 | 35.97 | 34.75 | 34.89 | 00:00:00 | | 2001-11-29 | 2,100,200 | 34.90 | 35.45 | 34.67 | 34.85 | 00:00:00 | | 2001-11-30 | 2,603,400 | 34.98 | 35.24 | 34.45 | 35.01 | 00:00:00 | | 2001-12-03 | 2,812,500 | 35.00 | 35.24 | 34.55 | 34.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
