|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-03 | 2,812,500 | 35.00 | 35.24 | 34.55 | 34.84 | 00:00:00 | 2001-12-04 | 2,277,400 | 34.80 | 35.97 | 34.78 | 35.93 | 00:00:00 | 2001-12-05 | 4,643,400 | 36.06 | 39.47 | 35.91 | 39.35 | 00:00:00 | 2001-12-06 | 2,628,500 | 38.75 | 38.96 | 37.53 | 37.53 | 00:00:00 | 2001-12-07 | 2,377,100 | 37.39 | 37.65 | 36.85 | 37.52 | 00:00:00 | 2001-12-10 | 1,586,600 | 37.58 | 38.17 | 36.97 | 37.07 | 00:00:00 | 2001-12-11 | 2,914,500 | 37.30 | 38.26 | 37.13 | 37.92 | 00:00:00 | 2001-12-12 | 2,807,000 | 37.83 | 39.19 | 37.54 | 39.01 | 00:00:00 | 2001-12-13 | 3,142,000 | 38.80 | 38.85 | 38.00 | 38.10 | 00:00:00 | 2001-12-14 | 2,363,200 | 38.20 | 38.65 | 37.52 | 37.79 | 00:00:00 | 2001-12-17 | 2,943,500 | 37.87 | 38.62 | 37.58 | 38.21 | 00:00:00 | 2001-12-18 | 4,667,300 | 38.14 | 38.14 | 36.73 | 37.38 | 00:00:00 | 2001-12-19 | 9,529,000 | 35.10 | 37.15 | 35.00 | 35.61 | 00:00:00 | 2001-12-20 | 4,613,700 | 35.55 | 35.55 | 34.17 | 34.50 | 00:00:00 | 2001-12-21 | 4,082,200 | 36.00 | 36.00 | 34.51 | 34.99 | 00:00:00 | 2001-12-24 | 726,300 | 35.31 | 35.75 | 35.07 | 35.12 | 00:00:00 | 2001-12-26 | 1,406,400 | 35.24 | 36.13 | 35.09 | 35.53 | 00:00:00 | 2001-12-27 | 1,545,200 | 35.51 | 35.95 | 35.28 | 35.73 | 00:00:00 | 2001-12-28 | 1,603,000 | 35.72 | 36.27 | 35.52 | 35.80 | 00:00:00 | 2001-12-31 | 1,822,000 | 35.60 | 36.17 | 34.85 | 34.85 | 00:00:00 | 2002-01-02 | 2,903,800 | 35.08 | 35.15 | 33.95 | 34.60 | 00:00:00 | 2002-01-03 | 1,852,200 | 34.80 | 35.48 | 34.57 | 35.21 | 00:00:00 | 2002-01-04 | 2,053,400 | 35.12 | 35.65 | 34.94 | 35.61 | 00:00:00 | 2002-01-07 | 1,867,400 | 35.60 | 36.00 | 34.72 | 34.79 | 00:00:00 | 2002-01-08 | 1,891,000 | 34.89 | 35.30 | 33.94 | 34.56 | 00:00:00 | 2002-01-09 | 3,357,900 | 34.68 | 36.48 | 34.55 | 35.39 | 00:00:00 | 2002-01-10 | 3,353,200 | 35.19 | 37.39 | 34.85 | 36.89 | 00:00:00 | 2002-01-11 | 2,333,000 | 37.05 | 37.12 | 36.39 | 37.02 | 00:00:00 | 2002-01-14 | 2,620,800 | 37.59 | 37.75 | 36.38 | 36.84 | 00:00:00 | 2002-01-15 | 2,312,600 | 37.03 | 38.24 | 36.91 | 37.80 | 00:00:00 | 2002-01-16 | 2,507,600 | 37.91 | 38.00 | 37.05 | 37.05 | 00:00:00 | 2002-01-17 | 1,602,100 | 37.21 | 37.98 | 36.65 | 37.61 | 00:00:00 | 2002-01-18 | 2,093,300 | 37.15 | 37.32 | 36.16 | 36.24 | 00:00:00 | 2002-01-22 | 2,914,700 | 36.79 | 36.79 | 35.27 | 35.35 | 00:00:00 | 2002-01-23 | 2,704,000 | 35.43 | 35.94 | 35.35 | 35.84 | 00:00:00 | 2002-01-24 | 2,416,800 | 36.05 | 36.46 | 35.75 | 36.24 | 00:00:00 | 2002-01-25 | 1,507,300 | 36.31 | 36.41 | 35.85 | 36.06 | 00:00:00 | 2002-01-28 | 2,620,500 | 36.03 | 36.34 | 34.75 | 35.35 | 00:00:00 | 2002-01-29 | 10,705,300 | 34.45 | 34.66 | 31.85 | 34.15 | 00:00:00 | 2002-01-30 | 4,318,600 | 34.39 | 36.03 | 34.30 | 35.89 | 00:00:00 | 2002-01-31 | 2,154,700 | 35.70 | 36.70 | 35.40 | 36.70 | 00:00:00 | 2002-02-01 | 15,177 | 36.14 | 36.54 | 35.21 | 35.80 | 00:00:00 | 2002-02-04 | 1,889,100 | 35.80 | 35.83 | 34.82 | 35.14 | 00:00:00 | 2002-02-05 | 1,926,700 | 35.18 | 35.87 | 34.68 | 35.15 | 00:00:00 | 2002-02-06 | 2,519,600 | 35.50 | 35.57 | 34.42 | 34.87 | 00:00:00 | 2002-02-07 | 2,135,400 | 34.76 | 36.11 | 34.75 | 34.95 | 00:00:00 | 2002-02-08 | 1,602,300 | 34.95 | 36.09 | 34.80 | 35.99 | 00:00:00 | 2002-02-11 | 1,529,800 | 35.90 | 36.58 | 35.83 | 36.30 | 00:00:00 | 2002-02-12 | 1,479,000 | 35.84 | 35.95 | 35.13 | 35.40 | 00:00:00 | 2002-02-13 | 1,695,200 | 35.43 | 36.21 | 35.22 | 35.54 | 00:00:00 | 2002-02-14 | 2,322,300 | 35.67 | 36.19 | 35.00 | 35.40 | 00:00:00 | 2002-02-15 | 2,354,100 | 35.35 | 36.35 | 35.28 | 36.10 | 00:00:00 | 2002-02-19 | 2,607,900 | 35.86 | 36.05 | 35.56 | 35.80 | 00:00:00 | 2002-02-20 | 1,827,100 | 35.96 | 36.52 | 35.70 | 36.08 | 00:00:00 | 2002-02-21 | 1,881,300 | 36.19 | 36.42 | 35.28 | 35.30 | 00:00:00 | 2002-02-22 | 2,046,700 | 35.33 | 36.60 | 35.25 | 36.34 | 00:00:00 | 2002-02-25 | 2,092,300 | 36.34 | 37.50 | 36.34 | 37.22 | 00:00:00 | 2002-02-26 | 1,756,800 | 37.21 | 37.49 | 36.62 | 37.14 | 00:00:00 | 2002-02-27 | 2,339,300 | 37.23 | 37.30 | 36.35 | 36.78 | 00:00:00 | 2002-02-28 | 2,062,800 | 36.80 | 37.25 | 36.63 | 36.95 | 00:00:00 | 2002-03-01 | 2,231,400 | 36.96 | 38.63 | 36.77 | 38.40 | 00:00:00 | 2002-03-04 | 5,729,200 | 38.59 | 41.55 | 38.53 | 41.27 | 00:00:00 | 2002-03-05 | 4,269,000 | 40.95 | 41.46 | 39.75 | 40.16 | 00:00:00 | 2002-03-06 | 2,740,100 | 40.01 | 40.85 | 39.69 | 40.64 | 00:00:00 | 2002-03-07 | 3,772,700 | 41.20 | 42.15 | 40.25 | 40.66 | 00:00:00 | 2002-03-08 | 3,430,600 | 41.60 | 41.78 | 40.68 | 41.38 | 00:00:00 | 2002-03-11 | 3,495,300 | 41.00 | 41.78 | 39.92 | 41.56 | 00:00:00 | 2002-03-12 | 1,947,100 | 41.05 | 41.75 | 40.69 | 41.55 | 00:00:00 | 2002-03-13 | 3,057,700 | 41.06 | 41.29 | 39.75 | 40.28 | 00:00:00 | 2002-03-14 | 4,487,400 | 40.00 | 40.01 | 38.56 | 39.55 | 00:00:00 | 2002-03-15 | 3,252,300 | 39.75 | 40.78 | 39.50 | 40.55 | 00:00:00 | 2002-03-18 | 3,022,600 | 40.75 | 41.44 | 40.61 | 40.96 | 00:00:00 | 2002-03-19 | 2,629,200 | 40.65 | 41.86 | 40.65 | 41.40 | 00:00:00 | 2002-03-20 | 3,346,800 | 41.19 | 41.20 | 39.50 | 39.61 | 00:00:00 | 2002-03-21 | 4,328,000 | 38.80 | 39.62 | 38.33 | 39.50 | 00:00:00 | 2002-03-22 | 1,579,800 | 39.27 | 39.60 | 38.37 | 39.26 | 00:00:00 | 2002-03-25 | 1,991,500 | 38.89 | 39.24 | 37.99 | 38.15 | 00:00:00 | 2002-03-26 | 2,112,100 | 38.04 | 38.82 | 38.00 | 38.38 | 00:00:00 | 2002-03-27 | 1,436,800 | 38.21 | 38.50 | 38.00 | 38.32 | 00:00:00 | 2002-03-28 | 2,493,700 | 38.40 | 40.07 | 38.34 | 39.70 | 00:00:00 | 2002-04-01 | 1,929,300 | 39.44 | 39.50 | 38.46 | 39.26 | 00:00:00 | 2002-04-02 | 2,250,600 | 39.04 | 39.20 | 38.69 | 38.79 | 00:00:00 | 2002-04-03 | 2,031,800 | 39.04 | 39.59 | 38.10 | 38.59 | 00:00:00 | 2002-04-04 | 1,999,100 | 38.70 | 38.98 | 37.87 | 38.60 | 00:00:00 | 2002-04-05 | 1,287,200 | 38.74 | 39.30 | 38.51 | 38.94 | 00:00:00 | 2002-04-08 | 1,844,300 | 38.49 | 39.55 | 38.49 | 39.55 | 00:00:00 | 2002-04-09 | 1,775,000 | 39.60 | 39.96 | 39.23 | 39.40 | 00:00:00 | 2002-04-10 | 2,416,500 | 39.69 | 40.75 | 39.52 | 40.61 | 00:00:00 | 2002-04-11 | 1,611,800 | 40.47 | 40.77 | 39.96 | 39.96 | 00:00:00 | 2002-04-12 | 2,300,400 | 40.24 | 41.00 | 39.49 | 40.75 | 00:00:00 | 2002-04-15 | 2,363,900 | 41.30 | 41.40 | 40.26 | 40.50 | 00:00:00 | 2002-04-16 | 1,963,900 | 40.85 | 41.36 | 40.56 | 41.36 | 00:00:00 | 2002-04-17 | 2,011,200 | 41.23 | 41.30 | 39.73 | 40.21 | 00:00:00 | 2002-04-18 | 1,738,800 | 40.15 | 40.54 | 39.03 | 40.00 | 00:00:00 | 2002-04-19 | 1,916,600 | 40.23 | 40.49 | 39.25 | 39.27 | 00:00:00 | 2002-04-22 | 2,754,900 | 39.06 | 39.40 | 38.20 | 38.86 | 00:00:00 | 2002-04-23 | 1,833,400 | 39.00 | 39.14 | 38.28 | 38.46 | 00:00:00 | 2002-04-24 | 2,344,600 | 38.42 | 38.88 | 38.00 | 38.10 | 00:00:00 | 2002-04-25 | 3,871,000 | 38.10 | 38.25 | 37.13 | 38.10 | 00:00:00 | 2002-04-26 | 1,848,200 | 38.30 | 38.84 | 37.31 | 37.33 | 00:00:00 | 2002-04-29 | 3,929,300 | 37.61 | 37.69 | 35.64 | 36.19 | 00:00:00 | 2002-04-30 | 4,356,100 | 36.24 | 38.58 | 36.15 | 37.33 | 00:00:00 | 2002-05-01 | 3,080,300 | 37.50 | 37.50 | 35.93 | 37.04 | 00:00:00 | 2002-05-02 | 2,558,600 | 36.90 | 37.62 | 35.85 | 36.52 | 00:00:00 | 2002-05-03 | 2,564,700 | 36.48 | 36.60 | 35.40 | 35.54 | 00:00:00 | 2002-05-06 | 2,337,600 | 35.66 | 36.35 | 34.45 | 34.45 | 00:00:00 | 2002-05-07 | 3,477,200 | 35.12 | 35.62 | 34.50 | 34.95 | 00:00:00 | 2002-05-08 | 3,006,200 | 35.44 | 36.27 | 34.99 | 36.25 | 00:00:00 | 2002-05-09 | 2,379,900 | 36.21 | 36.52 | 34.93 | 35.06 | 00:00:00 | 2002-05-10 | 3,102,800 | 35.61 | 35.72 | 33.90 | 33.93 | 00:00:00 | 2002-05-13 | 3,251,400 | 34.19 | 35.06 | 33.67 | 34.14 | 00:00:00 | 2002-05-14 | 3,294,700 | 34.96 | 35.73 | 34.91 | 35.56 | 00:00:00 | 2002-05-15 | 3,392,300 | 35.60 | 37.90 | 35.32 | 36.69 | 00:00:00 | 2002-05-16 | 2,548,000 | 36.83 | 37.70 | 36.76 | 37.24 | 00:00:00 | 2002-05-17 | 2,300,100 | 37.05 | 38.00 | 36.83 | 37.63 | 00:00:00 | 2002-05-20 | 2,159,200 | 37.70 | 37.82 | 35.81 | 36.41 | 00:00:00 | 2002-05-21 | 2,189,400 | 36.42 | 36.58 | 35.30 | 36.05 | 00:00:00 | 2002-05-22 | 1,591,100 | 35.71 | 36.19 | 35.02 | 35.79 | 00:00:00 | 2002-05-23 | 1,934,900 | 35.90 | 36.28 | 35.05 | 36.10 | 00:00:00 | 2002-05-24 | 1,247,500 | 36.00 | 36.19 | 35.20 | 35.54 | 00:00:00 | 2002-05-28 | 2,018,500 | 35.73 | 35.79 | 34.76 | 35.36 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|