PAYX

Paychex, Inc. Historical Stock Prices

$46.15
*  
0.53
1.16%
Get PAYX Alerts
*Delayed - data as of Oct. 30, 2014  -  Find a broker to begin trading PAYX now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  45.47  46.33  45.442  46.15 2,420,857
10/30/2014 45.47 46.33 45.442 46.15 2,420,857
10/29/2014 46.03 46.22 45.56 46 1,618,187
10/28/2014 46 46.155 45.72 46 2,542,897
10/27/2014 45.51 45.935 45.34 45.77 1,520,989
10/24/2014 45.21 45.56 45.01 45.49 1,285,071
10/23/2014 45.25 45.46 44.97 45.01 1,930,014
10/22/2014 44.88 45.06 44.66 44.71 2,180,174
10/21/2014 43.91 44.75 43.61 44.68 2,201,937
10/20/2014 43.4 43.77 43.33 43.75 1,756,866
10/17/2014 43.42 43.87 43.1003 43.495 2,111,821
10/16/2014 42.51 43.29 42.32 43.09 2,411,780
10/15/2014 43.01 43.3 42.06 43.05 3,774,404
10/14/2014 43.42 43.97 43.42 43.54 2,681,533
10/13/2014 43.65 43.9599 43.24 43.28 2,421,242
10/10/2014 43.9 44.18 43.39 43.41 2,162,582
10/09/2014 44.33 44.59 43.72 43.83 2,599,486
10/08/2014 43.83 44.42 43.61 44.34 2,813,586
10/07/2014 44.58 44.63 43.87 43.88 1,948,623
10/06/2014 44.5 44.68 44.3 44.68 2,685,250
10/03/2014 43.76 44.42 43.62 44.32 2,671,477
10/02/2014 43.58 43.61 43.1 43.31 1,984,317
10/01/2014 43.54 43.9 43.34 43.48 2,496,941
09/30/2014 44.2 44.49 44.075 44.2 2,070,465
09/29/2014 43.79 44.38 43.62 44.23 1,988,617
09/26/2014 43.65 44.15 43.61 44 2,227,230
09/25/2014 43.92 44.11 43.42 43.68 2,974,095
09/24/2014 42.39 44.19 42 43.88 5,502,424
09/23/2014 42.44 42.59 42.24 42.41 3,297,008
09/22/2014 42.84 42.94 42.38 42.48 2,108,092
09/19/2014 43.04 43.17 42.695 42.96 3,348,407
09/18/2014 42.7 42.99 42.54 42.98 2,189,745
09/17/2014 41.8 42.56 41.79 42.55 2,455,946
09/16/2014 41.68 42.12 41.64 41.9 1,859,551
09/15/2014 41.86 42.12 41.79 42.11 1,144,662
09/12/2014 42.15 42.19 41.68 41.97 1,420,781
09/11/2014 42 42.11 41.83 42.03 1,215,812
09/10/2014 41.98 42.1 41.91 42.08 1,461,496
09/09/2014 42.32 42.408 41.95 42.04 1,318,221
09/08/2014 42.32 42.55 42.17 42.47 1,757,260
09/05/2014 42.33 42.52 42.07 42.33 2,446,828
09/04/2014 42.2 42.52 42.14 42.34 1,533,483
09/03/2014 41.95 42.26 41.93 42.23 2,237,993
09/02/2014 41.82 41.99 41.59 41.9 1,547,940
08/29/2014 41.99 41.99 41.46 41.65 1,711,354
08/28/2014 41.61 42.01 41.61 41.78 1,001,586
08/27/2014 41.95 41.98 41.7799 41.96 1,155,402
08/26/2014 41.97 42.18 41.92 41.98 669,535
08/25/2014 42.15 42.22 41.89 41.91 880,412
08/22/2014 42.18 42.18 41.84 41.93 883,503
08/21/2014 41.79 42.12 41.7 42.09 1,011,284
08/20/2014 42.04 42.1702 41.72 41.85 1,495,271
08/19/2014 42.11 42.1768 41.94 42.17 907,975
08/18/2014 41.96 42.15 41.79 42.09 1,734,689
08/15/2014 41.95 42 41.27 41.55 1,996,336
08/14/2014 41.13 41.75 41.13 41.705 954,004
08/13/2014 41.67 41.86 41.42 41.57 1,927,361
08/12/2014 41.59 41.65 41.26 41.41 1,500,439
08/11/2014 41.51 41.74 41.45 41.59 1,435,392
08/08/2014 40.64 41.38 40.5101 41.34 2,104,060
08/07/2014 40.73 40.89 40.27 40.45 1,799,195
08/06/2014 40.4 40.75 40.21 40.67 1,615,690
08/05/2014 40.37 40.84 40.37 40.52 2,574,021
08/04/2014 40.97 41.13 40.1 40.86 4,333,893
08/01/2014 40.98 41.21 40.88 41.02 2,493,804
07/31/2014 41.35 41.47 40.97 41.01 2,050,503
07/30/2014 41.54 41.73 41.26 41.48 1,671,576
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?