PAYX

Paychex, Inc. Historical Stock Prices

$48.98
*  
0.70
1.45%
Get PAYX Alerts
*Delayed - data as of Apr. 20, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

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.
16:00  48.53  49.07  48.33  48.98 1,395,282
04/20/2015 48.53 49.07 48.33 48.98 1,397,695
04/17/2015 48.72 48.99 48 48.28 2,139,123
04/16/2015 48.8 49.19 48.61 49.04 1,193,661
04/15/2015 48.96 49.1699 48.8 48.98 1,102,246
04/14/2015 48.74 49.18 48.73 48.9 929,149
04/13/2015 49.38 49.58 49.01 49.06 1,217,724
04/10/2015 49.6 49.61 49.21 49.28 1,374,899
04/09/2015 49.41 49.47 48.79 49.39 1,141,650
04/08/2015 49.13 49.55 48.92 49.34 2,128,888
04/07/2015 49.18 49.4 49.13 49.14 1,914,800
04/06/2015 49.59 49.67 49.09 49.21 2,222,658
04/02/2015 49.81 49.81 49.11 49.25 1,808,790
04/01/2015 49.22 49.55 48.691 49.495 2,334,593
03/31/2015 49.91 50.06 49.61 49.615 1,798,729
03/30/2015 49.72 50.1299 49.67 50.01 1,351,506
03/27/2015 48.88 49.65 48.7545 49.55 2,184,841
03/26/2015 48.89 49.325 48.5499 49.01 2,489,295
03/25/2015 50.81 50.95 49.18 49.2 3,851,972
03/24/2015 51.31 51.52 51.1 51.3 2,519,896
03/23/2015 51.66 51.72 51.26 51.26 1,717,518
03/20/2015 51.6 51.7 51.31 51.62 2,276,732
03/19/2015 51.34 51.5 51.02 51.24 1,256,541
03/18/2015 51 51.58 50.365 51.3 2,413,854
03/17/2015 50.82 51.04 50.66 51.01 1,558,503
03/16/2015 50.27 51.05 50.08 51.005 1,959,885
03/13/2015 50.07 50.24 49.465 49.92 1,816,684
03/12/2015 49.25 50.28 49.2 50.26 2,371,648
03/11/2015 49.01 49.17 48.81 48.99 2,113,099
03/10/2015 48.83 49.31 48.56 49 2,671,119
03/09/2015 48.96 49.4 48.925 49.28 1,476,707
03/06/2015 48.98 49.26 48.08 48.95 2,084,534
03/05/2015 48.75 49.19 48.64 49.18 1,766,079
03/04/2015 49.2 49.31 48.68 48.79 2,123,815
03/03/2015 50.01 50.4 48.86 49.33 4,771,278
03/02/2015 49.96 50.41 49.8 50.4 1,342,116
02/27/2015 50 50.02 49.68 49.835 2,040,010
02/26/2015 49.92 49.97 49.62 49.94 1,822,007
02/25/2015 50 50.188 49.76 49.92 1,744,713
02/24/2015 49.53 49.97 49.23 49.965 2,023,285
02/23/2015 49.64 49.69 49.31 49.53 1,140,855
02/20/2015 49.15 49.63 48.96 49.555 2,147,052
02/19/2015 48.89 49.23 48.66 49.225 1,135,927
02/18/2015 48.83 48.99 48.61 48.96 1,341,105
02/17/2015 48.76 48.84 48.19 48.76 2,100,165
02/13/2015 48.46 48.84 48.2648 48.76 1,261,101
02/12/2015 48.2 48.43 48.09 48.405 1,306,838
02/11/2015 47.92 48.24 47.83 48.155 1,087,821
02/10/2015 47.49 48 47.38 47.93 1,426,123
02/09/2015 47.65 47.87 47.26 47.44 1,967,672
02/06/2015 47.54 48.05 47.5 47.73 2,277,482
02/05/2015 47.17 47.49 46.81 47.49 2,387,842
02/04/2015 46.81 47.29 46.8 47.07 2,252,855
02/03/2015 46.43 46.91 46.13 46.91 2,921,179
02/02/2015 45.44 46.02 44.52 45.96 3,180,818
01/30/2015 46.15 46.25 45.2 45.26 3,166,034
01/29/2015 46.53 46.64 45.9 46.38 2,919,127
01/28/2015 47.95 48.06 46.805 46.875 2,472,182
01/27/2015 47.78 47.99 47.26 47.665 1,740,525
01/26/2015 48.31 48.4 47.71 48.175 1,531,784
01/23/2015 47.97 48.48 47.79 48.375 2,061,125
01/22/2015 47.5 48.04 47.02 47.96 1,832,955
01/21/2015 47.48 47.61 47.04 47.35 1,799,529
01/20/2015 47.79 47.7999 47.06 47.54 1,577,905
*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?