|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 3,039,100 | 30.86 | 30.90 | 30.42 | 30.74 | 00:00:00 | | 2003-05-12 | 2,810,800 | 30.76 | 30.94 | 30.43 | 30.80 | 00:00:00 | | 2003-05-13 | 2,895,500 | 30.65 | 30.94 | 30.46 | 30.74 | 00:00:00 | | 2003-05-14 | 2,389,900 | 30.59 | 30.94 | 30.08 | 30.15 | 00:00:00 | | 2003-05-15 | 2,866,500 | 30.45 | 30.59 | 30.23 | 30.24 | 00:00:00 | | 2003-05-16 | 3,370,000 | 30.26 | 30.45 | 29.41 | 29.54 | 00:00:00 | | 2003-05-19 | 3,461,900 | 29.50 | 29.75 | 28.67 | 28.68 | 00:00:00 | | 2003-05-20 | 3,018,500 | 28.77 | 29.62 | 28.74 | 29.14 | 00:00:00 | | 2003-05-21 | 2,854,800 | 28.75 | 29.45 | 28.75 | 28.96 | 00:00:00 | | 2003-05-22 | 1,845,900 | 28.91 | 29.49 | 28.79 | 29.08 | 00:00:00 | | 2003-05-23 | 1,705,800 | 29.01 | 29.48 | 28.98 | 29.05 | 00:00:00 | | 2003-05-27 | 3,410,200 | 29.01 | 30.10 | 29.00 | 29.72 | 00:00:00 | | 2003-05-28 | 2,377,400 | 29.71 | 30.53 | 29.60 | 30.06 | 00:00:00 | | 2003-05-29 | 2,951,900 | 30.21 | 30.65 | 30.08 | 30.09 | 00:00:00 | | 2003-05-30 | 2,493,800 | 30.33 | 31.12 | 29.82 | 30.52 | 00:00:00 | | 2003-06-02 | 3,081,200 | 30.69 | 31.35 | 30.40 | 30.71 | 00:00:00 | | 2003-06-03 | 2,466,000 | 30.70 | 30.70 | 30.00 | 30.20 | 00:00:00 | | 2003-06-04 | 4,525,100 | 30.20 | 30.67 | 29.77 | 30.37 | 00:00:00 | | 2003-06-05 | 3,188,100 | 30.11 | 30.22 | 29.35 | 29.90 | 00:00:00 | | 2003-06-06 | 3,952,600 | 30.00 | 31.27 | 29.92 | 30.82 | 00:00:00 | | 2003-06-09 | 2,480,000 | 30.56 | 30.63 | 29.91 | 30.25 | 00:00:00 | | 2003-06-10 | 1,354,300 | 30.45 | 30.55 | 30.03 | 30.47 | 00:00:00 | | 2003-06-11 | 2,310,100 | 30.49 | 30.51 | 29.50 | 30.09 | 00:00:00 | | 2003-06-12 | 2,228,500 | 30.25 | 30.94 | 29.76 | 30.24 | 00:00:00 | | 2003-06-13 | 1,836,800 | 30.41 | 30.60 | 29.25 | 29.46 | 00:00:00 | | 2003-06-16 | 2,416,000 | 29.61 | 30.87 | 29.57 | 30.86 | 00:00:00 | | 2003-06-17 | 2,371,000 | 30.90 | 31.16 | 30.52 | 30.82 | 00:00:00 | | 2003-06-18 | 2,056,900 | 30.66 | 31.33 | 30.42 | 31.26 | 00:00:00 | | 2003-06-19 | 2,667,500 | 31.06 | 31.06 | 30.10 | 30.45 | 00:00:00 | | 2003-06-20 | 3,184,600 | 31.00 | 31.26 | 30.08 | 30.15 | 00:00:00 | | 2003-06-23 | 2,131,600 | 30.06 | 30.30 | 29.46 | 29.67 | 00:00:00 | | 2003-06-24 | 3,827,600 | 29.84 | 30.69 | 29.80 | 30.43 | 00:00:00 | | 2003-06-25 | 6,178,800 | 29.76 | 30.10 | 29.15 | 29.41 | 00:00:00 | | 2003-06-26 | 4,150,300 | 29.66 | 30.23 | 29.10 | 30.15 | 00:00:00 | | 2003-06-27 | 3,452,000 | 30.11 | 30.22 | 29.01 | 29.28 | 00:00:00 | | 2003-06-30 | 2,248,700 | 29.47 | 29.55 | 29.15 | 29.39 | 00:00:00 | | 2003-07-01 | 3,750,000 | 29.19 | 29.65 | 28.43 | 29.26 | 00:00:00 | | 2003-07-02 | 2,973,700 | 29.45 | 29.45 | 29.00 | 29.15 | 00:00:00 | | 2003-07-03 | 1,704,300 | 29.04 | 29.38 | 28.66 | 28.84 | 00:00:00 | | 2003-07-07 | 2,916,500 | 28.99 | 29.75 | 28.75 | 29.52 | 00:00:00 | | 2003-07-08 | 2,408,300 | 29.49 | 30.15 | 29.44 | 29.96 | 00:00:00 | | 2003-07-09 | 2,152,800 | 29.87 | 30.25 | 29.58 | 30.09 | 00:00:00 | | 2003-07-10 | 2,091,700 | 29.86 | 30.00 | 29.37 | 29.55 | 00:00:00 | | 2003-07-11 | 2,243,900 | 29.62 | 30.72 | 29.60 | 30.23 | 00:00:00 | | 2003-07-14 | 2,347,600 | 30.26 | 30.90 | 29.96 | 29.98 | 00:00:00 | | 2003-07-15 | 2,113,000 | 30.47 | 30.53 | 29.91 | 30.20 | 00:00:00 | | 2003-07-16 | 1,831,700 | 30.46 | 30.46 | 29.54 | 30.05 | 00:00:00 | | 2003-07-17 | 2,251,900 | 30.18 | 30.24 | 29.25 | 29.31 | 00:00:00 | | 2003-07-18 | 1,755,300 | 29.49 | 29.65 | 29.00 | 29.46 | 00:00:00 | | 2003-07-21 | 2,225,600 | 29.58 | 29.60 | 28.68 | 29.00 | 00:00:00 | | 2003-07-22 | 2,334,900 | 29.44 | 29.99 | 28.91 | 29.70 | 00:00:00 | | 2003-07-23 | 1,859,700 | 29.96 | 29.98 | 28.95 | 29.70 | 00:00:00 | | 2003-07-24 | 3,752,000 | 30.19 | 31.00 | 29.72 | 29.91 | 00:00:00 | | 2003-07-25 | 2,116,100 | 30.17 | 30.88 | 29.85 | 30.74 | 00:00:00 | | 2003-07-28 | 3,496,600 | 30.82 | 31.81 | 30.51 | 31.55 | 00:00:00 | | 2003-07-29 | 2,800,200 | 31.32 | 31.51 | 30.51 | 31.29 | 00:00:00 | | 2003-07-30 | 2,223,900 | 31.58 | 31.59 | 30.59 | 31.15 | 00:00:00 | | 2003-07-31 | 5,830,500 | 31.66 | 33.67 | 31.26 | 32.40 | 00:00:00 | | 2003-08-01 | 2,948,300 | 32.54 | 32.65 | 31.69 | 32.17 | 00:00:00 | | 2003-08-04 | 2,632,500 | 31.91 | 32.83 | 31.46 | 32.46 | 00:00:00 | | 2003-08-05 | 2,005,300 | 32.45 | 32.70 | 31.52 | 31.74 | 00:00:00 | | 2003-08-06 | 3,731,600 | 31.52 | 32.80 | 31.02 | 31.94 | 00:00:00 | | 2003-08-07 | 3,917,900 | 31.96 | 33.15 | 31.87 | 32.81 | 00:00:00 | | 2003-08-08 | 2,434,000 | 32.82 | 33.41 | 32.70 | 33.17 | 00:00:00 | | 2003-08-11 | 2,997,400 | 33.18 | 34.11 | 32.90 | 34.00 | 00:00:00 | | 2003-08-12 | 2,119,000 | 34.09 | 34.17 | 33.30 | 34.08 | 00:00:00 | | 2003-08-13 | 2,449,700 | 33.90 | 34.55 | 33.62 | 34.27 | 00:00:00 | | 2003-08-14 | 2,501,400 | 34.21 | 35.16 | 34.21 | 34.97 | 00:00:00 | | 2003-08-15 | 1,218,800 | 34.98 | 35.77 | 34.43 | 35.41 | 00:00:00 | | 2003-08-18 | 1,974,200 | 35.55 | 35.94 | 35.25 | 35.79 | 00:00:00 | | 2003-08-19 | 2,281,900 | 35.90 | 36.00 | 35.16 | 35.88 | 00:00:00 | | 2003-08-20 | 1,799,600 | 35.74 | 35.80 | 35.20 | 35.48 | 00:00:00 | | 2003-08-21 | 3,084,800 | 35.90 | 36.55 | 35.41 | 36.53 | 00:00:00 | | 2003-08-22 | 2,376,700 | 36.90 | 37.07 | 35.48 | 35.79 | 00:00:00 | | 2003-08-25 | 1,888,600 | 35.55 | 36.02 | 35.13 | 36.02 | 00:00:00 | | 2003-08-26 | 2,974,800 | 35.82 | 35.98 | 34.76 | 35.67 | 00:00:00 | | 2003-08-27 | 1,820,900 | 35.50 | 35.77 | 35.25 | 35.52 | 00:00:00 | | 2003-08-28 | 1,764,300 | 35.52 | 36.22 | 35.05 | 35.98 | 00:00:00 | | 2003-08-29 | 1,431,200 | 35.91 | 36.17 | 35.73 | 36.04 | 00:00:00 | | 2003-09-02 | 3,696,100 | 36.29 | 37.25 | 36.00 | 37.16 | 00:00:00 | | 2003-09-03 | 2,671,200 | 37.33 | 37.50 | 36.48 | 36.69 | 00:00:00 | | 2003-09-04 | 3,184,400 | 36.60 | 37.04 | 36.49 | 36.78 | 00:00:00 | | 2003-09-05 | 3,580,000 | 36.82 | 36.82 | 35.46 | 35.92 | 00:00:00 | | 2003-09-08 | 2,833,000 | 35.36 | 36.18 | 35.30 | 35.86 | 00:00:00 | | 2003-09-09 | 2,368,300 | 35.59 | 36.01 | 35.26 | 35.79 | 00:00:00 | | 2003-09-10 | 2,019,400 | 35.67 | 35.77 | 34.64 | 34.85 | 00:00:00 | | 2003-09-11 | 2,599,400 | 34.99 | 35.00 | 34.35 | 34.52 | 00:00:00 | | 2003-09-12 | 1,906,500 | 34.51 | 35.04 | 34.02 | 34.86 | 00:00:00 | | 2003-09-15 | 2,315,300 | 34.79 | 34.95 | 34.20 | 34.44 | 00:00:00 | | 2003-09-16 | 2,335,100 | 34.49 | 34.96 | 34.31 | 34.84 | 00:00:00 | | 2003-09-17 | 2,222,600 | 34.92 | 35.15 | 34.25 | 34.30 | 00:00:00 | | 2003-09-18 | 2,526,100 | 34.53 | 35.41 | 34.41 | 35.15 | 00:00:00 | | 2003-09-19 | 2,150,500 | 35.45 | 35.51 | 34.50 | 34.99 | 00:00:00 | | 2003-09-22 | 1,492,200 | 34.68 | 34.99 | 34.21 | 34.41 | 00:00:00 | | 2003-09-23 | 2,054,200 | 34.66 | 34.81 | 33.90 | 34.59 | 00:00:00 | | 2003-09-24 | 3,725,400 | 35.49 | 35.51 | 33.99 | 34.10 | 00:00:00 | | 2003-09-25 | 2,414,200 | 34.02 | 34.90 | 33.93 | 34.36 | 00:00:00 | | 2003-09-26 | 1,822,900 | 34.10 | 34.71 | 33.91 | 34.23 | 00:00:00 | | 2003-09-29 | 1,790,900 | 34.55 | 34.82 | 34.15 | 34.57 | 00:00:00 | | 2003-09-30 | 3,534,100 | 34.25 | 34.65 | 33.55 | 34.10 | 00:00:00 | | 2003-10-01 | 2,723,400 | 33.92 | 34.57 | 33.35 | 34.55 | 00:00:00 | | 2003-10-02 | 2,189,300 | 34.48 | 34.85 | 34.05 | 34.76 | 00:00:00 | | 2003-10-03 | 3,355,200 | 35.53 | 36.20 | 35.26 | 35.73 | 00:00:00 | | 2003-10-06 | 1,473,800 | 35.84 | 36.30 | 35.64 | 36.14 | 00:00:00 | | 2003-10-07 | 2,637,200 | 35.98 | 36.97 | 35.86 | 36.92 | 00:00:00 | | 2003-10-08 | 1,819,900 | 36.92 | 36.94 | 36.16 | 36.39 | 00:00:00 | | 2003-10-09 | 2,850,600 | 36.89 | 37.00 | 36.34 | 36.66 | 00:00:00 | | 2003-10-10 | 2,098,200 | 36.77 | 37.18 | 36.72 | 37.15 | 00:00:00 | | 2003-10-13 | 1,375,400 | 37.20 | 37.58 | 37.00 | 37.34 | 00:00:00 | | 2003-10-14 | 1,801,100 | 37.25 | 37.92 | 37.13 | 37.85 | 00:00:00 | | 2003-10-15 | 1,553,700 | 37.98 | 38.00 | 37.57 | 37.80 | 00:00:00 | | 2003-10-16 | 3,641,700 | 37.24 | 37.42 | 36.76 | 37.30 | 00:00:00 | | 2003-10-17 | 2,919,200 | 37.41 | 37.54 | 36.85 | 37.20 | 00:00:00 | | 2003-10-20 | 1,907,300 | 37.01 | 37.50 | 37.00 | 37.38 | 00:00:00 | | 2003-10-21 | 1,599,000 | 37.33 | 37.55 | 37.08 | 37.34 | 00:00:00 | | 2003-10-22 | 2,276,500 | 37.03 | 37.20 | 36.68 | 37.01 | 00:00:00 | | 2003-10-23 | 2,444,700 | 37.18 | 37.73 | 36.95 | 37.47 | 00:00:00 | | 2003-10-24 | 2,031,700 | 37.19 | 37.66 | 36.70 | 37.57 | 00:00:00 | | 2003-10-27 | 2,018,400 | 37.68 | 37.80 | 37.00 | 37.41 | 00:00:00 | | 2003-10-28 | 2,446,300 | 37.61 | 38.20 | 37.11 | 38.11 | 00:00:00 | | 2003-10-29 | 1,625,300 | 38.25 | 38.60 | 38.00 | 38.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
