|
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 | 2002-11-14 | 3,421,400 | 26.76 | 28.04 | 26.74 | 27.79 | 00:00:00 | 2002-11-15 | 2,220,400 | 27.48 | 28.06 | 27.28 | 27.96 | 00:00:00 | 2002-11-18 | 2,453,200 | 28.02 | 28.24 | 27.50 | 27.54 | 00:00:00 | 2002-11-19 | 2,960,100 | 27.19 | 28.01 | 26.95 | 27.27 | 00:00:00 | 2002-11-20 | 3,252,400 | 27.30 | 28.12 | 27.01 | 28.08 | 00:00:00 | 2002-11-21 | 4,022,100 | 28.20 | 28.80 | 27.80 | 28.77 | 00:00:00 | 2002-11-22 | 2,794,700 | 28.80 | 29.18 | 28.30 | 29.14 | 00:00:00 | 2002-11-25 | 2,975,100 | 29.24 | 29.25 | 28.39 | 28.74 | 00:00:00 | 2002-11-26 | 2,731,700 | 28.66 | 28.97 | 27.81 | 27.99 | 00:00:00 | 2002-11-27 | 3,471,500 | 28.12 | 29.85 | 28.12 | 29.41 | 00:00:00 | 2002-11-29 | 1,357,200 | 29.63 | 29.73 | 29.08 | 29.20 | 00:00:00 | 2002-12-02 | 3,562,400 | 29.62 | 29.94 | 29.21 | 29.51 | 00:00:00 | 2002-12-03 | 2,569,600 | 29.50 | 29.55 | 28.31 | 28.70 | 00:00:00 | 2002-12-04 | 2,825,200 | 28.46 | 29.31 | 28.46 | 29.02 | 00:00:00 | 2002-12-05 | 3,609,200 | 29.22 | 29.22 | 27.37 | 27.95 | 00:00:00 | 2002-12-06 | 2,696,500 | 27.34 | 28.39 | 27.04 | 28.20 | 00:00:00 | 2002-12-09 | 1,872,600 | 28.02 | 28.06 | 27.10 | 27.22 | 00:00:00 | 2002-12-10 | 2,583,800 | 27.33 | 27.79 | 26.99 | 27.47 | 00:00:00 | 2002-12-11 | 1,933,100 | 27.27 | 27.60 | 26.91 | 27.50 | 00:00:00 | 2002-12-12 | 1,337,400 | 27.66 | 27.72 | 26.97 | 27.35 | 00:00:00 | 2002-12-13 | 2,426,000 | 27.07 | 27.19 | 26.28 | 26.42 | 00:00:00 | 2002-12-16 | 3,374,300 | 26.26 | 27.20 | 26.25 | 27.15 | 00:00:00 | 2002-12-17 | 2,298,400 | 26.90 | 27.18 | 26.61 | 26.91 | 00:00:00 | 2002-12-18 | 2,494,200 | 27.16 | 27.24 | 25.76 | 26.24 | 00:00:00 | 2002-12-19 | 3,309,700 | 26.53 | 27.05 | 25.81 | 26.55 | 00:00:00 | 2002-12-20 | 5,081,000 | 27.04 | 28.20 | 26.70 | 27.77 | 00:00:00 | 2002-12-23 | 3,228,100 | 27.88 | 28.42 | 27.58 | 28.31 | 00:00:00 | 2002-12-24 | 1,552,300 | 28.05 | 28.26 | 27.97 | 28.02 | 00:00:00 | 2002-12-26 | 1,858,900 | 28.07 | 28.90 | 27.86 | 27.94 | 00:00:00 | 2002-12-27 | 1,561,100 | 27.83 | 27.94 | 27.32 | 27.36 | 00:00:00 | 2002-12-30 | 1,652,300 | 27.44 | 27.93 | 27.13 | 27.82 | 00:00:00 | 2002-12-31 | 1,846,400 | 27.80 | 28.07 | 27.38 | 27.90 | 00:00:00 | 2003-01-02 | 2,415,900 | 28.03 | 29.01 | 27.69 | 28.92 | 00:00:00 | 2003-01-03 | 1,809,300 | 28.72 | 29.13 | 28.50 | 29.03 | 00:00:00 | 2003-01-06 | 3,403,900 | 29.08 | 30.09 | 28.94 | 29.98 | 00:00:00 | 2003-01-07 | 3,152,500 | 29.80 | 29.83 | 28.57 | 29.45 | 00:00:00 | 2003-01-08 | 2,849,700 | 29.30 | 29.50 | 28.18 | 28.47 | 00:00:00 | 2003-01-09 | 2,475,300 | 28.62 | 29.25 | 28.61 | 29.06 | 00:00:00 | 2003-01-10 | 2,391,700 | 28.69 | 29.29 | 28.21 | 28.87 | 00:00:00 | 2003-01-13 | 2,771,500 | 29.12 | 29.12 | 27.86 | 28.18 | 00:00:00 | 2003-01-14 | 2,177,500 | 28.02 | 28.49 | 27.89 | 28.16 | 00:00:00 | 2003-01-15 | 3,223,000 | 27.64 | 27.80 | 27.05 | 27.53 | 00:00:00 | 2003-01-16 | 2,544,000 | 27.52 | 27.76 | 27.20 | 27.55 | 00:00:00 | 2003-01-17 | 2,602,100 | 27.21 | 27.43 | 26.25 | 26.34 | 00:00:00 | 2003-01-21 | 2,285,300 | 26.54 | 27.07 | 25.78 | 25.78 | 00:00:00 | 2003-01-22 | 2,814,900 | 25.87 | 25.91 | 25.11 | 25.30 | 00:00:00 | 2003-01-23 | 2,618,400 | 25.59 | 25.82 | 25.13 | 25.54 | 00:00:00 | 2003-01-24 | 2,978,600 | 25.57 | 25.62 | 24.31 | 25.13 | 00:00:00 | 2003-01-27 | 2,425,200 | 24.70 | 25.74 | 24.59 | 24.68 | 00:00:00 | 2003-01-28 | 3,257,200 | 24.86 | 25.88 | 24.75 | 25.47 | 00:00:00 | 2003-01-29 | 3,166,500 | 25.29 | 25.86 | 24.29 | 25.79 | 00:00:00 | 2003-01-30 | 3,314,100 | 25.84 | 25.84 | 24.50 | 24.76 | 00:00:00 | 2003-01-31 | 3,296,800 | 24.55 | 25.78 | 24.51 | 25.18 | 00:00:00 | 2003-02-03 | 2,858,400 | 25.31 | 25.95 | 25.17 | 25.69 | 00:00:00 | 2003-02-04 | 2,701,300 | 25.40 | 25.50 | 24.92 | 25.20 | 00:00:00 | 2003-02-05 | 2,759,100 | 25.33 | 25.81 | 24.87 | 25.05 | 00:00:00 | 2003-02-06 | 2,165,800 | 24.91 | 25.46 | 24.43 | 24.89 | 00:00:00 | 2003-02-07 | 3,107,800 | 25.23 | 25.75 | 25.05 | 25.33 | 00:00:00 | 2003-02-10 | 2,701,400 | 25.37 | 25.68 | 24.90 | 25.41 | 00:00:00 | 2003-02-11 | 2,553,600 | 25.57 | 25.70 | 24.77 | 25.01 | 00:00:00 | 2003-02-12 | 2,393,300 | 24.99 | 25.42 | 24.56 | 24.69 | 00:00:00 | 2003-02-13 | 2,858,200 | 24.84 | 24.85 | 23.82 | 24.35 | 00:00:00 | 2003-02-14 | 2,144,000 | 24.48 | 25.35 | 24.34 | 25.34 | 00:00:00 | 2003-02-18 | 2,452,200 | 25.42 | 25.90 | 25.28 | 25.79 | 00:00:00 | 2003-02-19 | 2,045,200 | 25.66 | 25.96 | 25.32 | 25.66 | 00:00:00 | 2003-02-20 | 1,812,600 | 25.68 | 25.98 | 25.14 | 25.17 | 00:00:00 | 2003-02-21 | 2,529,000 | 25.39 | 26.11 | 25.09 | 25.85 | 00:00:00 | 2003-02-24 | 2,505,300 | 25.75 | 25.90 | 25.36 | 25.58 | 00:00:00 | 2003-02-25 | 2,597,800 | 25.22 | 25.40 | 24.50 | 25.33 | 00:00:00 | 2003-02-26 | 2,206,600 | 25.20 | 25.26 | 24.71 | 24.91 | 00:00:00 | 2003-02-27 | 2,147,400 | 24.63 | 25.45 | 24.59 | 25.30 | 00:00:00 | 2003-02-28 | 3,812,400 | 25.30 | 26.37 | 25.00 | 26.24 | 00:00:00 | 2003-03-03 | 3,354,200 | 26.32 | 26.58 | 26.05 | 26.28 | 00:00:00 | 2003-03-04 | 3,034,900 | 26.43 | 26.55 | 26.11 | 26.20 | 00:00:00 | 2003-03-05 | 2,404,300 | 26.26 | 26.65 | 26.15 | 26.53 | 00:00:00 | 2003-03-06 | 2,245,300 | 26.43 | 26.44 | 26.10 | 26.35 | 00:00:00 | 2003-03-07 | 3,238,100 | 26.05 | 26.44 | 25.63 | 26.31 | 00:00:00 | 2003-03-10 | 2,689,300 | 26.16 | 26.24 | 24.81 | 25.00 | 00:00:00 | 2003-03-11 | 4,276,100 | 25.25 | 25.25 | 24.20 | 24.67 | 00:00:00 | 2003-03-12 | 2,930,400 | 24.48 | 25.17 | 24.40 | 25.03 | 00:00:00 | 2003-03-13 | 6,586,700 | 25.19 | 25.40 | 23.76 | 25.37 | 00:00:00 | 2003-03-14 | 4,709,400 | 25.20 | 25.65 | 24.80 | 25.12 | 00:00:00 | 2003-03-17 | 4,708,500 | 25.40 | 26.45 | 24.89 | 26.44 | 00:00:00 | 2003-03-18 | 3,089,500 | 26.19 | 26.62 | 25.98 | 26.59 | 00:00:00 | 2003-03-19 | 2,756,100 | 26.68 | 27.26 | 26.52 | 27.00 | 00:00:00 | 2003-03-20 | 3,124,400 | 26.80 | 27.98 | 26.50 | 27.42 | 00:00:00 | 2003-03-21 | 7,239,200 | 28.21 | 30.45 | 27.75 | 29.42 | 00:00:00 | 2003-03-24 | 3,375,700 | 28.40 | 28.88 | 28.00 | 28.16 | 00:00:00 | 2003-03-25 | 2,307,800 | 28.34 | 28.87 | 28.04 | 28.55 | 00:00:00 | 2003-03-26 | 2,489,400 | 28.45 | 28.88 | 28.35 | 28.47 | 00:00:00 | 2003-03-27 | 3,373,000 | 28.35 | 28.56 | 27.60 | 28.06 | 00:00:00 | 2003-03-28 | 1,569,900 | 27.84 | 28.05 | 27.40 | 27.59 | 00:00:00 | 2003-03-31 | 3,228,100 | 27.30 | 27.70 | 26.74 | 27.47 | 00:00:00 | 2003-04-01 | 3,358,500 | 27.51 | 28.25 | 27.01 | 27.97 | 00:00:00 | 2003-04-02 | 4,540,400 | 28.19 | 29.35 | 28.15 | 28.85 | 00:00:00 | 2003-04-03 | 2,092,900 | 28.98 | 28.98 | 28.30 | 28.49 | 00:00:00 | 2003-04-04 | 1,574,500 | 28.75 | 28.86 | 28.00 | 28.37 | 00:00:00 | 2003-04-07 | 2,529,100 | 29.21 | 29.69 | 28.50 | 28.58 | 00:00:00 | 2003-04-08 | 1,803,900 | 28.62 | 29.00 | 28.50 | 28.58 | 00:00:00 | 2003-04-09 | 2,765,100 | 28.58 | 29.08 | 27.91 | 27.97 | 00:00:00 | 2003-04-10 | 2,039,700 | 28.00 | 28.53 | 27.96 | 28.47 | 00:00:00 | 2003-04-11 | 2,236,200 | 28.57 | 29.08 | 27.91 | 28.40 | 00:00:00 | 2003-04-14 | 1,959,200 | 28.43 | 29.25 | 28.33 | 29.16 | 00:00:00 | 2003-04-15 | 2,298,700 | 29.06 | 29.67 | 28.99 | 29.35 | 00:00:00 | 2003-04-16 | 2,203,800 | 29.73 | 29.75 | 28.80 | 28.94 | 00:00:00 | 2003-04-17 | 2,788,700 | 28.62 | 30.34 | 28.61 | 30.19 | 00:00:00 | 2003-04-21 | 1,842,000 | 29.71 | 30.05 | 29.26 | 29.66 | 00:00:00 | 2003-04-22 | 2,546,700 | 30.08 | 30.75 | 29.25 | 30.73 | 00:00:00 | 2003-04-23 | 2,915,500 | 30.64 | 31.68 | 30.20 | 31.15 | 00:00:00 | 2003-04-24 | 2,312,500 | 30.97 | 31.17 | 30.37 | 30.73 | 00:00:00 | 2003-04-25 | 3,434,200 | 30.62 | 30.65 | 29.15 | 29.46 | 00:00:00 | 2003-04-28 | 2,589,800 | 29.52 | 31.04 | 29.50 | 30.86 | 00:00:00 | 2003-04-29 | 2,262,800 | 31.02 | 31.13 | 30.30 | 30.92 | 00:00:00 | 2003-04-30 | 3,399,500 | 30.71 | 31.22 | 30.52 | 31.15 | 00:00:00 | 2003-05-01 | 2,205,800 | 30.90 | 31.10 | 30.18 | 30.87 | 00:00:00 | 2003-05-02 | 1,846,800 | 30.76 | 31.70 | 30.49 | 31.55 | 00:00:00 | 2003-05-05 | 2,712,300 | 31.63 | 31.94 | 31.24 | 31.45 | 00:00:00 | 2003-05-06 | 3,351,500 | 31.40 | 32.19 | 31.28 | 31.86 | 00:00:00 | 2003-05-07 | 2,109,900 | 31.54 | 31.80 | 31.22 | 31.34 | 00:00:00 | 2003-05-08 | 3,434,100 | 31.15 | 31.18 | 30.77 | 30.82 | 00:00:00 | 2003-05-09 | 3,039,100 | 30.86 | 30.90 | 30.42 | 30.74 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|