TR4DER - Paychex [PAYX] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	1,625,300	38.25	38.60	38.00	38.33	00:00:00
2003-10-30	1,518,900	38.77	38.78	37.98	38.16	00:00:00
2003-10-31	2,413,900	38.72	39.19	38.50	38.92	00:00:00
2003-11-03	1,824,100	38.82	39.58	38.80	39.12	00:00:00
2003-11-04	2,371,000	38.88	39.01	38.18	38.78	00:00:00
2003-11-05	2,900,400	39.26	39.60	38.88	39.17	00:00:00
2003-11-06	4,144,700	39.06	39.14	38.15	38.94	00:00:00
2003-11-07	3,650,400	39.03	40.09	39.02	39.75	00:00:00
2003-11-10	1,401,700	39.35	39.80	39.06	39.13	00:00:00
2003-11-11	1,627,500	39.14	39.66	38.90	39.32	00:00:00
2003-11-12	2,415,900	39.30	40.54	39.26	40.14	00:00:00
2003-11-13	1,849,400	39.71	40.14	39.51	40.10	00:00:00
2003-11-14	2,817,800	40.04	40.43	38.81	38.85	00:00:00
2003-11-17	2,855,100	38.71	39.00	37.72	38.07	00:00:00
2003-11-18	2,007,200	38.14	38.62	37.41	37.56	00:00:00
2003-11-19	2,349,900	37.37	37.99	37.26	37.51	00:00:00
2003-11-20	2,234,300	37.18	38.08	36.93	37.44	00:00:00
2003-11-21	1,633,800	37.31	37.91	37.00	37.48	00:00:00
2003-11-24	2,748,600	38.00	38.89	37.74	38.67	00:00:00
2003-11-25	2,118,900	38.54	38.64	37.61	38.40	00:00:00
2003-11-26	1,394,600	38.41	38.70	37.70	38.46	00:00:00
2003-11-28	459,500	38.65	38.70	38.18	38.44	00:00:00
2003-12-01	1,841,700	38.59	39.25	38.52	39.12	00:00:00
2003-12-02	1,803,800	38.95	39.58	38.58	39.26	00:00:00
2003-12-03	2,492,800	39.40	40.00	39.05	39.15	00:00:00
2003-12-04	1,712,500	39.05	39.66	38.76	39.57	00:00:00
2003-12-05	2,720,000	39.15	39.47	38.00	38.34	00:00:00
2003-12-08	1,959,500	38.38	38.95	38.34	38.74	00:00:00
2003-12-09	1,793,200	39.02	39.15	38.01	38.11	00:00:00
2003-12-10	1,786,800	38.30	38.44	38.01	38.30	00:00:00
2003-12-11	2,072,800	38.18	39.54	38.17	39.13	00:00:00
2003-12-12	2,607,400	38.94	39.25	38.07	38.61	00:00:00
2003-12-15	2,810,100	38.86	39.30	37.25	37.77	00:00:00
2003-12-16	1,827,300	37.27	38.33	37.25	38.13	00:00:00
2003-12-17	1,827,300	38.30	38.30	37.68	38.15	00:00:00
2003-12-18	1,784,700	38.23	38.98	37.92	38.98	00:00:00
2003-12-19	12,190,400	37.84	37.91	35.72	36.52	00:00:00
2003-12-22	3,547,200	36.67	37.35	36.20	37.15	00:00:00
2003-12-23	2,698,600	37.20	37.25	36.75	36.94	00:00:00
2003-12-24	1,382,100	36.92	37.06	36.63	36.92	00:00:00
2003-12-26	999,100	36.90	37.10	36.67	36.70	00:00:00
2003-12-29	1,769,300	36.95	37.10	36.62	37.00	00:00:00
2003-12-30	2,151,100	37.10	37.19	36.54	36.86	00:00:00
2003-12-31	1,903,400	37.16	37.38	36.80	37.20	00:00:00
2004-01-02	1,413,200	37.36	37.40	36.67	36.84	00:00:00
2004-01-05	2,566,500	36.85	37.04	36.42	36.74	00:00:00
2004-01-06	2,928,300	36.49	36.79	36.00	36.25	00:00:00
2004-01-07	3,828,300	36.00	36.28	35.74	36.00	00:00:00
2004-01-08	2,277,500	35.67	36.36	35.67	36.16	00:00:00
2004-01-09	2,443,900	35.99	36.25	35.69	35.81	00:00:00
2004-01-12	2,410,100	35.76	35.79	35.39	35.58	00:00:00
2004-01-13	2,889,200	35.49	35.62	34.75	35.25	00:00:00
2004-01-14	1,773,300	35.25	35.34	34.84	35.14	00:00:00
2004-01-15	3,493,700	35.26	35.57	34.39	35.31	00:00:00
2004-01-16	3,966,500	35.64	36.05	35.27	35.57	00:00:00
2004-01-20	3,720,500	35.40	35.78	35.15	35.50	00:00:00
2004-01-21	2,255,300	35.17	36.14	35.08	35.71	00:00:00
2004-01-22	2,494,100	36.09	36.30	35.66	36.02	00:00:00
2004-01-23	3,470,900	36.40	36.82	36.10	36.70	00:00:00
2004-01-26	1,929,000	36.08	36.95	36.00	36.81	00:00:00
2004-01-27	2,215,200	36.71	36.98	36.07	36.55	00:00:00
2004-01-28	2,635,800	36.75	37.05	36.52	36.84	00:00:00
2004-01-29	3,718,400	36.91	37.48	36.61	37.32	00:00:00
2004-01-30	2,753,700	37.49	37.85	37.35	37.48	00:00:00
2004-02-02	2,225,200	37.32	37.61	36.66	36.86	00:00:00
2004-02-03	2,042,600	36.75	36.75	36.11	36.41	00:00:00
2004-02-04	1,957,400	36.36	36.72	36.00	36.21	00:00:00
2004-02-05	2,505,000	36.45	36.50	35.52	35.81	00:00:00
2004-02-06	2,953,500	35.80	36.47	34.88	36.37	00:00:00
2004-02-09	1,388,800	36.57	36.61	36.10	36.41	00:00:00
2004-02-10	1,418,600	36.47	36.66	36.00	36.29	00:00:00
2004-02-11	1,280,000	36.37	36.75	35.84	36.65	00:00:00
2004-02-12	1,686,400	36.37	36.49	35.79	36.03	00:00:00
2004-02-13	3,231,700	35.80	36.04	34.84	34.88	00:00:00
2004-02-17	2,034,800	35.30	35.52	34.92	35.18	00:00:00
2004-02-18	2,901,300	35.00	35.10	34.37	34.57	00:00:00
2004-02-19	2,074,500	34.87	35.02	34.17	34.30	00:00:00
2004-02-20	2,500,100	34.48	34.50	33.72	34.04	00:00:00
2004-02-23	2,370,500	33.75	34.56	33.32	33.50	00:00:00
2004-02-24	2,400,000	33.60	34.29	33.46	33.70	00:00:00
2004-02-25	3,053,900	33.93	33.93	32.70	32.91	00:00:00
2004-02-26	4,903,400	32.77	33.00	31.74	31.90	00:00:00
2004-02-27	6,566,800	32.42	32.62	31.74	32.05	00:00:00
2004-03-01	3,262,100	32.15	32.39	31.88	32.29	00:00:00
2004-03-02	3,536,500	32.16	32.71	32.09	32.28	00:00:00
2004-03-03	4,504,700	32.74	33.46	32.51	33.31	00:00:00
2004-03-04	5,241,300	33.96	34.28	33.50	33.90	00:00:00
2004-03-05	3,463,300	33.30	33.94	33.00	33.08	00:00:00
2004-03-08	1,969,000	33.05	33.50	32.57	32.63	00:00:00
2004-03-09	3,316,100	33.01	33.75	32.70	33.44	00:00:00
2004-03-10	2,459,500	33.30	33.62	32.77	32.85	00:00:00
2004-03-11	3,112,000	33.40	33.69	32.78	32.96	00:00:00
2004-03-12	2,552,600	33.25	33.29	32.80	33.21	00:00:00
2004-03-15	2,591,500	32.76	33.21	32.35	32.51	00:00:00
2004-03-16	1,832,500	32.83	33.33	32.67	32.87	00:00:00
2004-03-17	1,955,300	32.97	33.50	32.87	33.30	00:00:00
2004-03-18	1,828,600	32.71	33.20	32.67	32.80	00:00:00
2004-03-19	5,207,500	33.56	34.75	33.37	34.01	00:00:00
2004-03-22	2,361,800	33.82	34.10	33.08	33.84	00:00:00
2004-03-23	2,995,900	33.91	34.29	33.37	33.94	00:00:00
2004-03-24	1,765,400	33.91	34.25	33.60	33.89	00:00:00
2004-03-25	3,142,000	34.03	35.25	33.91	35.20	00:00:00
2004-03-26	1,915,000	35.22	35.41	34.96	35.15	00:00:00
2004-03-29	1,818,200	35.41	35.76	35.05	35.71	00:00:00
2004-03-30	1,382,300	35.53	35.95	35.53	35.95	00:00:00
2004-03-31	1,929,000	36.09	36.10	35.21	35.60	00:00:00
2004-04-01	1,867,500	35.79	36.34	35.55	36.22	00:00:00
2004-04-02	5,453,400	37.32	38.74	37.10	38.37	00:00:00
2004-04-05	2,727,700	38.17	38.46	37.53	38.27	00:00:00
2004-04-06	2,501,000	37.93	38.25	37.19	38.13	00:00:00
2004-04-07	1,488,000	37.60	38.12	37.58	37.93	00:00:00
2004-04-08	1,277,700	37.94	38.25	37.53	37.72	00:00:00
2004-04-12	1,674,800	37.78	38.75	37.78	38.69	00:00:00
2004-04-13	2,375,500	38.75	39.12	37.91	38.15	00:00:00
2004-04-14	1,647,600	37.99	38.68	37.83	38.50	00:00:00
2004-04-15	2,999,900	38.64	39.06	38.53	38.80	00:00:00
2004-04-16	3,079,500	38.98	39.01	38.45	38.64	00:00:00
2004-04-19	1,404,000	38.80	39.04	38.52	38.97	00:00:00
2004-04-20	1,612,800	38.87	38.97	37.91	37.99	00:00:00
2004-04-21	2,108,600	38.05	38.27	37.25	38.02	00:00:00
2004-04-22	1,754,500	37.85	38.81	37.67	38.47	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>