PAYX

Paychex, Inc. Historical Stock Prices

$44.95
*  
0.30
0.66%
Get PAYX Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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  44.95  45.37  44.70  44.95 2,593,575
08/28/2015 44.95 45.37 44.7 44.95 2,622,308
08/27/2015 45.04 45.51 44.5 45.25 2,642,014
08/26/2015 43.98 44.66 43.19 44.62 3,443,735
08/25/2015 44.95 44.95 42.92 42.92 5,177,302
08/24/2015 43.1 44.86 41.59 43.99 5,145,729
08/21/2015 47 47.23 45.68 45.69 2,869,877
08/20/2015 47.72 47.97 47.27 47.3 1,545,616
08/19/2015 48.15 48.45 47.67 48.01 1,519,792
08/18/2015 48.23 48.63 48.22 48.45 1,079,325
08/17/2015 48.13 48.41 47.74 48.37 1,609,252
08/14/2015 48.27 48.39 48 48.3 1,259,830
08/13/2015 47.78 48.33 47.63 48.13 1,807,983
08/12/2015 47.3 47.97 47.2 47.81 1,930,822
08/11/2015 47.83 48.28 47.56 47.88 2,145,930
08/10/2015 47.87 48.36 47.87 48.1 1,388,749
08/07/2015 47.3 47.675 47.22 47.62 1,774,444
08/06/2015 48.5 48.5 47.36 47.56 2,189,237
08/05/2015 48 48.66 47.8502 48.27 2,692,193
08/04/2015 47.64 48.4 46.3 47.69 3,872,431
08/03/2015 46.16 47.695 45.94 47.52 4,016,721
07/31/2015 46.45 46.51 46.13 46.4 1,961,606
07/30/2015 46.23 46.57 45.71 46.23 2,654,008
07/29/2015 46.55 46.88 46.28 46.71 2,281,086
07/28/2015 46.48 46.63 46.16 46.61 1,439,384
07/27/2015 46 46.48 45.34 46.28 2,188,782
07/24/2015 46.53 46.82 46.03 46.11 2,246,143
07/23/2015 47.23 47.25 46.59 46.65 1,635,473
07/22/2015 47.24 47.55 47.18 47.27 1,234,493
07/21/2015 47.28 47.38 47.04 47.27 1,667,925
07/20/2015 47.61 47.63 47.14 47.3 2,103,170
07/17/2015 47.82 47.82 47.24 47.45 2,455,818
07/16/2015 47.68 47.95 47.35 47.91 2,798,036
07/15/2015 48.23 48.3727 47.68 47.76 2,484,589
07/14/2015 48.37 48.39 48.02 48.17 1,271,517
07/13/2015 47.97 48.44 47.97 48.39 1,553,912
07/10/2015 47.95 48.11 47.565 47.78 1,372,778
07/09/2015 47.82 48.13 47.33 47.43 1,923,118
07/08/2015 47.66 47.91 47.29 47.32 2,079,424
07/07/2015 48.25 48.45 47.2761 48.01 2,936,712
07/06/2015 47.49 48.2501 47.39 48.17 3,088,364
07/02/2015 47.8 48.19 47.28 47.645 3,003,525
07/01/2015 46 47.83 44.38 47.31 4,251,223
06/30/2015 47.1 47.47 46.521 46.88 3,012,699
06/29/2015 47.55 47.76 46.75 46.795 2,111,304
06/26/2015 48.34 48.51 47.79 47.99 1,675,225
06/25/2015 48.19 48.41 48.03 48.23 1,744,848
06/24/2015 48.64 48.75 48.08 48.145 1,346,637
06/23/2015 48.83 48.87 48.6 48.8 1,240,759
06/22/2015 48.35 49.0551 48.31 48.79 1,814,740
06/19/2015 48.25 48.36 48 48.1 2,444,211
06/18/2015 47.89 48.41 47.89 48.24 1,802,495
06/17/2015 47.9 48.03 47.61 47.795 997,022
06/16/2015 47.27 47.89 47.1401 47.71 1,062,238
06/15/2015 47.74 47.79 47.18 47.49 1,701,082
06/12/2015 47.94 48.25 47.89 47.995 1,587,162
06/11/2015 48.09 48.43 47.79 48.25 2,313,748
06/10/2015 47.87 48.36 47.79 48.1 1,816,780
06/09/2015 48.08 48.09 47.645 47.69 1,962,145
06/08/2015 48.31 48.5 48.02 48.055 1,207,056
06/05/2015 48.17 48.605 48.04 48.43 2,455,529
06/04/2015 48.98 49.14 48.19 48.19 2,149,593
06/03/2015 49.19 49.32 48.85 49 2,852,441
06/02/2015 49.21 49.47 48.8 49.16 3,412,551
06/01/2015 49.58 49.79 49.09 49.41 1,259,332
05/29/2015 49.41 49.58 49.04 49.41 2,042,587
05/28/2015 49.66 49.79 49.41 49.575 1,122,098
*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?