|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 2,018,500 | 35.73 | 35.79 | 34.76 | 35.36 | 00:00:00 | | 2002-05-29 | 1,360,700 | 35.34 | 35.50 | 34.83 | 35.18 | 00:00:00 | | 2002-05-30 | 2,707,400 | 34.87 | 35.18 | 33.85 | 34.55 | 00:00:00 | | 2002-05-31 | 2,142,600 | 34.72 | 35.55 | 34.40 | 34.65 | 00:00:00 | | 2002-06-03 | 2,073,300 | 34.65 | 34.94 | 33.77 | 33.89 | 00:00:00 | | 2002-06-04 | 3,186,300 | 33.67 | 34.85 | 33.55 | 34.47 | 00:00:00 | | 2002-06-05 | 3,101,100 | 34.48 | 35.13 | 33.70 | 35.00 | 00:00:00 | | 2002-06-06 | 2,142,400 | 35.04 | 35.24 | 34.14 | 34.38 | 00:00:00 | | 2002-06-07 | 2,713,300 | 34.41 | 35.16 | 34.13 | 34.51 | 00:00:00 | | 2002-06-10 | 2,337,700 | 34.50 | 34.80 | 33.87 | 34.04 | 00:00:00 | | 2002-06-11 | 2,263,300 | 34.21 | 34.63 | 33.69 | 33.80 | 00:00:00 | | 2002-06-12 | 3,849,800 | 33.69 | 34.15 | 32.20 | 33.92 | 00:00:00 | | 2002-06-13 | 2,375,700 | 33.75 | 33.76 | 32.70 | 32.97 | 00:00:00 | | 2002-06-14 | 4,025,600 | 32.67 | 33.05 | 30.50 | 32.95 | 00:00:00 | | 2002-06-17 | 2,801,000 | 33.34 | 34.41 | 33.22 | 34.41 | 00:00:00 | | 2002-06-18 | 2,629,100 | 34.24 | 34.32 | 33.60 | 34.08 | 00:00:00 | | 2002-06-19 | 2,349,000 | 33.85 | 34.24 | 33.10 | 33.15 | 00:00:00 | | 2002-06-20 | 3,113,800 | 33.06 | 33.78 | 32.14 | 32.25 | 00:00:00 | | 2002-06-21 | 5,115,200 | 31.57 | 31.94 | 30.71 | 30.73 | 00:00:00 | | 2002-06-24 | 4,497,600 | 30.74 | 31.75 | 29.74 | 31.18 | 00:00:00 | | 2002-06-25 | 10,461,900 | 29.77 | 30.50 | 28.93 | 29.17 | 00:00:00 | | 2002-06-26 | 5,904,000 | 28.39 | 30.55 | 28.05 | 30.28 | 00:00:00 | | 2002-06-27 | 4,155,000 | 30.80 | 31.00 | 28.85 | 30.55 | 00:00:00 | | 2002-06-28 | 3,161,300 | 30.71 | 31.60 | 30.51 | 31.29 | 00:00:00 | | 2002-07-01 | 2,580,600 | 31.30 | 31.70 | 29.61 | 29.73 | 00:00:00 | | 2002-07-02 | 3,432,500 | 29.38 | 30.14 | 28.09 | 28.57 | 00:00:00 | | 2002-07-03 | 3,570,400 | 28.70 | 29.69 | 28.56 | 29.58 | 00:00:00 | | 2002-07-05 | 1,326,000 | 29.71 | 31.30 | 29.40 | 31.11 | 00:00:00 | | 2002-07-08 | 3,034,300 | 30.99 | 31.63 | 28.94 | 29.46 | 00:00:00 | | 2002-07-09 | 3,156,000 | 29.39 | 29.80 | 28.65 | 28.76 | 00:00:00 | | 2002-07-10 | 2,732,700 | 28.91 | 29.29 | 27.59 | 27.63 | 00:00:00 | | 2002-07-11 | 4,143,600 | 27.05 | 28.63 | 26.66 | 28.14 | 00:00:00 | | 2002-07-12 | 3,154,300 | 28.46 | 28.75 | 27.25 | 28.34 | 00:00:00 | | 2002-07-15 | 4,151,700 | 28.02 | 29.32 | 26.82 | 29.31 | 00:00:00 | | 2002-07-16 | 3,281,800 | 28.50 | 29.25 | 27.47 | 27.91 | 00:00:00 | | 2002-07-17 | 2,854,400 | 28.48 | 29.17 | 27.38 | 28.22 | 00:00:00 | | 2002-07-18 | 12,607,100 | 27.27 | 27.28 | 22.20 | 24.50 | 00:00:00 | | 2002-07-19 | 4,653,800 | 23.40 | 24.30 | 23.03 | 23.28 | 00:00:00 | | 2002-07-22 | 5,710,300 | 22.79 | 23.50 | 22.04 | 22.23 | 00:00:00 | | 2002-07-23 | 5,554,600 | 22.15 | 23.17 | 22.03 | 22.40 | 00:00:00 | | 2002-07-24 | 4,446,900 | 22.30 | 23.87 | 21.66 | 23.76 | 00:00:00 | | 2002-07-25 | 3,850,900 | 23.67 | 23.84 | 22.35 | 23.08 | 00:00:00 | | 2002-07-26 | 3,297,500 | 23.01 | 24.07 | 22.66 | 23.82 | 00:00:00 | | 2002-07-29 | 3,544,900 | 25.58 | 26.21 | 24.35 | 26.14 | 00:00:00 | | 2002-07-30 | 2,960,100 | 25.81 | 26.40 | 24.95 | 26.01 | 00:00:00 | | 2002-07-31 | 3,152,100 | 25.99 | 26.33 | 25.22 | 26.31 | 00:00:00 | | 2002-08-01 | 3,084,200 | 26.24 | 27.09 | 24.78 | 25.43 | 00:00:00 | | 2002-08-02 | 3,693,400 | 25.25 | 25.50 | 23.50 | 23.86 | 00:00:00 | | 2002-08-05 | 5,303,700 | 22.09 | 23.13 | 21.81 | 22.39 | 00:00:00 | | 2002-08-06 | 3,327,700 | 22.11 | 23.39 | 22.11 | 22.92 | 00:00:00 | | 2002-08-07 | 3,190,600 | 23.34 | 23.64 | 21.85 | 22.61 | 00:00:00 | | 2002-08-08 | 3,544,000 | 22.35 | 22.86 | 21.91 | 22.52 | 00:00:00 | | 2002-08-09 | 4,482,900 | 22.37 | 22.49 | 21.20 | 21.73 | 00:00:00 | | 2002-08-12 | 4,539,100 | 21.47 | 21.69 | 20.39 | 20.55 | 00:00:00 | | 2002-08-13 | 5,539,000 | 20.55 | 22.53 | 20.55 | 21.57 | 00:00:00 | | 2002-08-14 | 6,347,200 | 21.74 | 23.50 | 21.18 | 23.33 | 00:00:00 | | 2002-08-15 | 6,204,100 | 23.44 | 23.58 | 22.64 | 22.98 | 00:00:00 | | 2002-08-16 | 3,770,100 | 23.02 | 24.34 | 22.80 | 24.17 | 00:00:00 | | 2002-08-19 | 2,713,900 | 24.40 | 24.66 | 23.83 | 24.33 | 00:00:00 | | 2002-08-20 | 2,829,300 | 24.15 | 24.23 | 23.45 | 23.97 | 00:00:00 | | 2002-08-21 | 2,351,100 | 24.24 | 25.00 | 23.89 | 24.70 | 00:00:00 | | 2002-08-22 | 2,204,700 | 24.65 | 25.49 | 24.32 | 25.26 | 00:00:00 | | 2002-08-23 | 2,460,500 | 25.14 | 25.43 | 24.19 | 24.39 | 00:00:00 | | 2002-08-26 | 2,339,600 | 24.57 | 25.33 | 24.36 | 25.01 | 00:00:00 | | 2002-08-27 | 1,931,100 | 25.64 | 25.74 | 24.40 | 24.60 | 00:00:00 | | 2002-08-28 | 2,090,700 | 24.17 | 24.90 | 23.30 | 23.79 | 00:00:00 | | 2002-08-29 | 2,478,000 | 23.29 | 24.38 | 23.06 | 23.81 | 00:00:00 | | 2002-08-30 | 2,139,900 | 23.86 | 24.16 | 23.40 | 23.40 | 00:00:00 | | 2002-09-03 | 2,681,000 | 23.48 | 23.49 | 22.10 | 22.50 | 00:00:00 | | 2002-09-04 | 2,565,100 | 22.56 | 23.29 | 22.13 | 23.05 | 00:00:00 | | 2002-09-05 | 4,298,500 | 22.61 | 22.66 | 21.82 | 22.10 | 00:00:00 | | 2002-09-06 | 3,503,900 | 22.60 | 23.87 | 22.48 | 23.32 | 00:00:00 | | 2002-09-09 | 2,028,400 | 23.21 | 23.95 | 22.86 | 23.56 | 00:00:00 | | 2002-09-10 | 1,987,900 | 23.67 | 24.10 | 23.40 | 23.91 | 00:00:00 | | 2002-09-11 | 2,288,700 | 24.32 | 24.99 | 24.22 | 24.31 | 00:00:00 | | 2002-09-12 | 2,124,200 | 24.20 | 24.20 | 23.14 | 23.40 | 00:00:00 | | 2002-09-13 | 1,832,200 | 22.80 | 23.66 | 22.59 | 23.41 | 00:00:00 | | 2002-09-16 | 2,953,500 | 23.29 | 23.30 | 22.65 | 22.97 | 00:00:00 | | 2002-09-17 | 3,078,200 | 23.21 | 23.90 | 23.00 | 23.24 | 00:00:00 | | 2002-09-18 | 4,356,300 | 23.16 | 23.80 | 22.85 | 23.41 | 00:00:00 | | 2002-09-19 | 7,506,500 | 23.01 | 25.10 | 22.95 | 24.77 | 00:00:00 | | 2002-09-20 | 6,314,800 | 25.23 | 25.30 | 23.72 | 24.11 | 00:00:00 | | 2002-09-23 | 3,651,300 | 24.04 | 24.81 | 23.93 | 24.33 | 00:00:00 | | 2002-09-24 | 4,574,600 | 24.11 | 24.81 | 24.00 | 24.35 | 00:00:00 | | 2002-09-25 | 4,198,200 | 24.71 | 25.28 | 24.28 | 24.96 | 00:00:00 | | 2002-09-26 | 2,469,400 | 25.31 | 25.80 | 24.78 | 25.33 | 00:00:00 | | 2002-09-27 | 3,208,200 | 25.07 | 26.18 | 24.91 | 25.14 | 00:00:00 | | 2002-09-30 | 4,111,600 | 24.88 | 24.88 | 23.80 | 24.27 | 00:00:00 | | 2002-10-01 | 3,984,900 | 24.32 | 25.21 | 23.85 | 25.14 | 00:00:00 | | 2002-10-02 | 3,178,300 | 24.93 | 25.40 | 24.09 | 24.13 | 00:00:00 | | 2002-10-03 | 4,662,900 | 24.06 | 24.20 | 23.05 | 23.60 | 00:00:00 | | 2002-10-04 | 2,780,700 | 23.96 | 24.12 | 22.65 | 23.23 | 00:00:00 | | 2002-10-07 | 3,116,200 | 23.17 | 23.82 | 22.81 | 23.19 | 00:00:00 | | 2002-10-08 | 3,108,500 | 23.43 | 24.18 | 22.78 | 23.78 | 00:00:00 | | 2002-10-09 | 4,235,700 | 23.39 | 23.40 | 22.50 | 23.00 | 00:00:00 | | 2002-10-10 | 3,929,900 | 23.00 | 25.19 | 23.00 | 24.98 | 00:00:00 | | 2002-10-11 | 3,731,300 | 25.33 | 26.97 | 25.02 | 26.34 | 00:00:00 | | 2002-10-14 | 2,199,400 | 25.91 | 27.22 | 25.85 | 27.16 | 00:00:00 | | 2002-10-15 | 3,848,300 | 29.00 | 29.07 | 27.48 | 27.90 | 00:00:00 | | 2002-10-16 | 3,301,900 | 27.54 | 28.41 | 26.30 | 27.03 | 00:00:00 | | 2002-10-17 | 3,050,200 | 28.11 | 29.30 | 27.64 | 28.25 | 00:00:00 | | 2002-10-18 | 1,808,100 | 27.84 | 28.79 | 27.63 | 28.52 | 00:00:00 | | 2002-10-21 | 2,433,000 | 28.51 | 29.56 | 27.67 | 29.46 | 00:00:00 | | 2002-10-22 | 2,131,300 | 29.20 | 29.29 | 28.43 | 28.79 | 00:00:00 | | 2002-10-23 | 2,345,900 | 28.70 | 29.44 | 28.40 | 29.23 | 00:00:00 | | 2002-10-24 | 2,782,100 | 29.20 | 29.48 | 27.85 | 27.95 | 00:00:00 | | 2002-10-25 | 3,304,800 | 28.00 | 30.29 | 26.58 | 30.07 | 00:00:00 | | 2002-10-28 | 2,766,300 | 30.15 | 30.15 | 28.48 | 28.76 | 00:00:00 | | 2002-10-29 | 4,923,000 | 28.80 | 29.43 | 27.10 | 27.61 | 00:00:00 | | 2002-10-30 | 3,485,800 | 27.73 | 29.12 | 27.65 | 28.18 | 00:00:00 | | 2002-10-31 | 2,689,100 | 28.32 | 29.02 | 28.00 | 28.82 | 00:00:00 | | 2002-11-01 | 2,784,100 | 28.50 | 29.25 | 27.85 | 28.99 | 00:00:00 | | 2002-11-04 | 3,254,900 | 29.39 | 29.94 | 28.33 | 28.62 | 00:00:00 | | 2002-11-05 | 3,280,200 | 27.15 | 28.22 | 27.14 | 28.15 | 00:00:00 | | 2002-11-06 | 3,720,400 | 28.50 | 28.50 | 27.20 | 27.75 | 00:00:00 | | 2002-11-07 | 3,566,400 | 26.44 | 27.25 | 26.39 | 26.72 | 00:00:00 | | 2002-11-08 | 2,442,100 | 26.85 | 27.27 | 26.10 | 26.42 | 00:00:00 | | 2002-11-11 | 2,388,600 | 26.40 | 26.64 | 25.50 | 25.60 | 00:00:00 | | 2002-11-12 | 2,542,000 | 25.75 | 26.62 | 25.25 | 26.04 | 00:00:00 | | 2002-11-13 | 3,121,400 | 25.95 | 26.62 | 25.21 | 26.29 | 00:00:00 | | 2002-11-14 | 3,421,400 | 26.76 | 28.04 | 26.74 | 27.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
