PAYX

Paychex, Inc. Common Stock Historical Stock Prices

$60.37
*  
0.77
1.29%
Get PAYX Alerts
*Delayed - data as of Feb. 23, 2017 14:45 ET  -  Find a broker to begin trading PAYX now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    PAYX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-NOV-2016 TO 22-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:45 59.85 60.54 59.56 60.37 1,179,174
02/22/2017 58.95 59.63 58.95 59.6 1,507,651
02/21/2017 59.23 59.35 58.75 59.1 2,218,893
02/17/2017 59.46 59.46 58.74 59.13 1,708,140
02/16/2017 59.47 59.59 59.09 59.49 1,276,209
02/15/2017 59.33 59.525 58.85 59.38 1,526,344
02/14/2017 58.88 59.33 58.8297 59.27 1,113,730
02/13/2017 58.75 59.2269 58.705 59.04 1,471,215
02/10/2017 58.62 58.99 58.42 58.46 1,303,091
02/09/2017 57.69 58.67 57.66 58.49 2,017,717
02/08/2017 57.48 57.83 57.17 57.65 1,671,210
02/07/2017 57.65 57.99 57.0701 57.57 2,810,298
02/06/2017 58.02 58.395 57.35 57.62 4,610,225
02/03/2017 58.9 59.17 57.71 57.97 4,003,329
02/02/2017 58.41 58.81 58.12 58.55 2,649,473
02/01/2017 59.5 59.5 58.43 58.52 4,522,102
01/31/2017 60.45 60.76 60.0907 60.29 1,684,077
01/30/2017 60.73 60.99 60.42 60.81 1,272,935
01/27/2017 61.55 61.56 60.98 61.17 1,009,834
01/26/2017 61.54 61.61 61.25 61.45 1,053,615
01/25/2017 62.01 62.17 61.395 61.62 1,529,286
01/24/2017 61.18 61.96 61.18 61.87 1,472,049
01/23/2017 61.36 61.49 60.98 61.11 1,716,851
01/20/2017 61.1 61.7 60.95 61.47 1,517,933
01/19/2017 61.04 61.11 60.79 60.9 1,173,444
01/18/2017 61 61.14 60.72 61.04 1,145,812
01/17/2017 61.33 61.47 60.64 60.85 1,357,477
01/13/2017 61.32 61.69 61.26 61.47 938,987
01/12/2017 60.97 61.41 60.71 61.34 1,070,206
01/11/2017 61.11 61.38 60.8 61.15 1,424,554
01/10/2017 61.08 61.29 60.69 60.81 1,392,841
01/09/2017 61.23 61.4 60.9 61.02 1,429,824
01/06/2017 60.85 61.55 60.55 61.27 1,271,353
01/05/2017 61.12 61.48 60.6165 60.85 1,646,510
01/04/2017 61.31 61.59 61.04 61.29 1,610,096
01/03/2017 61.15 61.75 60.61 61.06 1,922,270
12/30/2016 61.26 61.26 60.435 60.88 1,574,977
12/29/2016 61.47 61.95 61.24 61.4 989,067
12/28/2016 61.84 61.93 61.285 61.34 1,273,464
12/27/2016 61.83 62.18 61.61 61.65 944,761
12/23/2016 61.52 61.88 61.43 61.73 993,776
12/22/2016 61.35 61.55 60.85 61.5 1,311,051
12/21/2016 61.71 61.86 60.26 61.39 3,350,981
12/20/2016 61.89 62.14 61.487 61.93 2,473,464
12/19/2016 61.53 62.04 61.29 61.55 1,815,689
12/16/2016 61.76 61.97 61.01 61.24 3,467,031
12/15/2016 60.43 61.03 60.18 60.74 1,704,589
12/14/2016 60.38 61.2 60.25 60.48 2,762,172
12/13/2016 60.14 60.66 60.03 60.25 1,692,887
12/12/2016 59.97 60.33 59.86 60.19 1,085,322
12/09/2016 60.02 60.465 59.7981 60.16 1,381,310
12/08/2016 60.29 60.45 59.84 60.27 1,370,752
12/07/2016 58.7 60.45 58.5814 60.24 1,665,799
12/06/2016 58.98 59.02 58.295 58.67 1,342,626
12/05/2016 58.65 58.89 58.31 58.83 2,711,931
12/02/2016 58.59 58.99 58.23 58.34 1,944,740
12/01/2016 58.95 59.24 58.52 58.68 2,409,198
11/30/2016 59.51 59.68 58.95 58.95 5,055,400
11/29/2016 57.91 59.66 57.82 59.46 4,045,865
11/28/2016 57.79 58.19 57.48 57.99 2,079,370
11/25/2016 58.04 58.36 57.86 57.98 726,466
11/23/2016 57.53 58.08 57.09 58.05 2,112,665
11/22/2016 57.31 57.73 57.05 57.5 3,144,621
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?