PAYX

Paychex, Inc. Historical Stock Prices

$46.94
*  
0.79
1.71%
Get PAYX Alerts
*Delayed - data as of Oct. 31, 2014  -  Find a broker to begin trading PAYX now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    PAYX After Hours
 
 
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: 1 Year, From 30-OCT-2013 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  46.93  46.99  46.58  46.94 3,082,198
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
07/29/2014 42.27 42.41 41.86 41.87 1,614,314
07/28/2014 42.48 42.48 41.945 42.23 1,213,518
07/25/2014 42.46 42.64 42.07 42.38 1,493,894
07/24/2014 42.17 42.66 42.1 42.56 1,622,628
07/23/2014 42.17 42.29 42.04 42.06 1,076,958
07/22/2014 42.23 42.44 42.09 42.19 1,040,246
07/21/2014 42.11 42.2 41.7 42.02 1,290,668
07/18/2014 41.74 42.13 41.57 42.11 1,640,120
07/17/2014 42.1 42.21 41.545 41.62 1,676,175
07/16/2014 42.46 42.59 42.15 42.18 1,261,828
07/15/2014 42.3 42.435 41.98 42.34 2,125,390
07/14/2014 42.21 42.32 42.04 42.16 1,346,914
07/11/2014 41.99 42.05 41.73 41.92 1,428,476
07/10/2014 41.84 42.13 41.48 41.915 1,976,027
07/09/2014 42.14 42.26 41.6 41.7 2,464,233
07/08/2014 41.59 42.24 41.4 41.86 3,872,969
07/07/2014 41.55 41.55 41.16 41.43 1,488,461
07/03/2014 41.22 41.57 41.19 41.55 2,261,998
07/02/2014 41.245 41.78 40.66 41.15 4,421,502
07/01/2014 40.7 42.5 40.59 42.13 4,374,969
06/30/2014 40.8 41.72 40.8 41.56 2,253,233
06/27/2014 41.23 41.51 41.02 41.21 2,105,665
06/26/2014 41.34 41.4371 40.98 41.255 1,909,488
06/25/2014 41.27 41.59 41.19 41.39 1,596,507
06/24/2014 41.51 41.99 41.37 41.45 1,948,359
06/23/2014 41.64 41.66 41.29 41.58 1,184,309
06/20/2014 41.43 41.805 41.26 41.64 2,857,138
06/19/2014 41.59 41.59 41.04 41.22 1,347,677
06/18/2014 41.13 41.45 40.92 41.41 1,154,182
06/17/2014 41 41.4 40.84 41.21 1,844,455
06/16/2014 40.95 41.33 40.84 41.05 1,128,759
06/13/2014 40.93 41.18 40.89 41.1 1,227,465
06/12/2014 40.77 41.02 40.65 40.82 1,220,306
06/11/2014 41.07 41.07 40.763 40.97 1,203,883
06/10/2014 41.29 41.38 41.02 41.13 1,028,858
06/09/2014 41.24 41.48 41.12 41.35 986,964
06/06/2014 41.19 41.6 41.02 41.2 1,926,370
06/05/2014 40.81 41.11 40.37 41.11 2,076,850
06/04/2014 40.37 40.83 40.205 40.83 1,970,297
06/03/2014 40.64 40.76 40.21 40.45 2,414,914
06/02/2014 41.15 41.27 40.83 40.88 1,740,327
05/30/2014 41.59 41.62 41.04 41.11 3,017,254
05/29/2014 41.11 41.45 41.07 41.44 1,126,392
05/28/2014 41.2 41.31 40.9 41.07 1,443,153
05/27/2014 40.82 41.13 40.73 41.12 1,394,675
05/23/2014 40.67 40.88 40.31 40.82 1,523,035
05/22/2014 40.52 40.64 40.36 40.41 2,223,669
05/21/2014 40.88 41.04 40.5 40.52 1,989,380
05/20/2014 41.11 41.1167 40.685 40.79 2,331,495
05/19/2014 40.92 41.1 40.69 41.06 1,137,997
05/16/2014 40.43 40.93 40.24 40.85 1,660,259
05/15/2014 40.75 40.75 40.03 40.42 2,180,391
05/14/2014 41.28 41.39 40.84 40.88 1,662,340
05/13/2014 41.32 41.57 41.22 41.35 1,570,066
05/12/2014 40.96 41.43 40.96 41.31 1,505,889
05/09/2014 40.83 41.03 40.62 40.89 1,665,220
05/08/2014 40.32 40.788 40.03 40.77 2,062,800
05/07/2014 40.81 41.05 40.21 40.45 2,954,851
05/06/2014 41.26 41.47 40.745 40.8 1,937,113
05/05/2014 41.09 41.675 40.91 41.49 1,632,264
05/02/2014 40.61 41.74 40.61 41.4 1,806,914
05/01/2014 41.78 41.89 41.33 41.41 1,453,612
04/30/2014 40.77 41.81 40.69 41.81 2,794,914
04/29/2014 41.02 41.04 40.77 40.89 1,901,963
04/28/2014 40.67 40.86 40.18 40.68 1,890,994
04/25/2014 40.72 40.92 40.37 40.39 1,546,778
04/24/2014 41.2 41.25 40.8 40.92 1,610,622
04/23/2014 41 41.14 40.86 40.88 1,525,882
04/22/2014 40.68 41.09 40.67 40.99 1,499,972
04/21/2014 41.1 41.22 40.7 40.84 1,318,840
04/17/2014 40.79 41.2 40.68 40.93 1,589,456
04/16/2014 41.08 41.23 40.57 40.88 1,881,403
04/15/2014 40.2 40.78 40.06 40.68 2,672,053
04/14/2014 40.23 40.4899 39.83 40.3 2,021,320
04/11/2014 40.48 40.6238 39.795 39.92 3,228,259
04/10/2014 41.3 41.62 40.61 40.63 3,693,699
04/09/2014 41.4 41.52 40.795 41.24 3,022,939
04/08/2014 41.3 41.55 41.04 41.3 2,472,157
04/07/2014 41.2 41.48 40.7601 41.34 3,595,536
04/04/2014 43.06 43.06 41.45 41.47 3,184,178
04/03/2014 43.3 43.3 42.27 42.8 2,563,656
04/02/2014 42.2 42.89 42.19 42.81 3,247,094
04/01/2014 42.51 42.53 42.05 42.5 3,335,129
03/31/2014 42.62 42.91 42.46 42.6 2,563,687
03/28/2014 42.58 43.02 42.23 42.56 1,852,970
03/27/2014 43.22 43.56 41.75 42.52 3,497,498
03/26/2014 42.51 42.68 41.91 41.92 2,604,516
03/25/2014 42.63 42.7 42.02 42.47 1,665,615
03/24/2014 42.98 43.1 42.17 42.35 2,115,462
03/21/2014 43.37 43.37 42.605 42.84 4,861,998
03/20/2014 42.45 43.1 42.32 42.92 2,501,754
03/19/2014 42.68 42.88 42.24 42.57 1,677,310
03/18/2014 42.41 42.79 42.26 42.68 1,489,604
03/17/2014 42.2 42.419 41.97 42.24 1,276,246
03/14/2014 41.73 41.93 41.44 41.82 2,033,973
03/13/2014 42.53 42.53 41.64 41.69 1,735,954
03/12/2014 42.04 42.42 41.91 42.4 1,870,504
03/11/2014 42.5 42.595 42.16 42.31 1,032,719
03/10/2014 42.61 42.75 42.26 42.43 1,643,753
03/07/2014 42.03 42.94 42.03 42.64 2,561,121
03/06/2014 42.12 42.2099 41.92 42.02 1,592,703
03/05/2014 42.26 42.32 41.79 42.04 1,919,370
03/04/2014 41.79 42.51 41.72 42.34 2,832,941
03/03/2014 41.55 41.75 40.99 41.18 1,773,507
02/28/2014 41.45 41.98 41.16 41.76 2,444,249
02/27/2014 41.68 41.73 41.21 41.55 3,266,141
02/26/2014 41.43 41.89 41.18 41.64 3,272,197
02/25/2014 41.64 41.86 41.24 41.27 2,882,419
02/24/2014 41.33 41.915 41.2701 41.53 1,619,375
02/21/2014 41.59 41.77 40.9 41.35 2,906,661
02/20/2014 41.33 41.51 41.01 41.27 2,308,025
02/19/2014 41.55 41.97 41.4 41.51 2,372,328
02/18/2014 41.59 41.62 41.31 41.52 2,731,772
02/14/2014 41.36 41.79 41.26 41.59 2,083,268
02/13/2014 41.01 41.65 41 41.54 1,706,996
02/12/2014 41.37 41.68 41.115 41.47 2,148,767
02/11/2014 41.45 41.45 40.7 41.17 2,055,119
02/10/2014 40.73 40.85 40.57 40.73 3,365,918
02/07/2014 41.88 41.88 40.57 40.9 3,724,514
02/06/2014 40.7 41.05 40.65 41.01 1,621,086
02/05/2014 40.67 40.83 40.3 40.74 3,008,154
02/04/2014 40.4 41.12 39.86 40.834 3,767,721
02/03/2014 41.87 41.98 40.35 40.4 3,848,046
01/31/2014 41.6 42.035 41.505 41.82 2,806,748
01/30/2014 41.82 42.435 41.65 42.28 2,157,973
01/29/2014 42.08 42.315 41.88 42.02 2,747,587
01/28/2014 41.9 42.38 41.7902 42.29 2,060,274
01/27/2014 41.47 42.31 41.47 41.88 2,235,233
01/24/2014 43.08 43.16 42.07 42.08 3,128,429
01/23/2014 43.46 43.7 42.96 43.29 2,724,814
01/22/2014 43.85 44.01 43.54 43.71 2,269,842
01/21/2014 44.16 44.3 43.73 43.78 2,444,295
01/17/2014 43.79 44.31 43.75 44.1 2,729,803
01/16/2014 43.64 44.06 43.55 43.95 3,093,896
01/15/2014 43.8 43.95 43.51 43.64 4,175,787
01/14/2014 43.73 44.115 43.58 43.76 2,807,327
01/13/2014 44.4 44.43 43.37 43.58 2,777,025
01/10/2014 44.49 44.55 44.14 44.37 2,889,452
01/09/2014 44.5 44.81 44.45 44.53 2,789,693
01/08/2014 45.42 45.51 44.57 44.76 5,596,798
01/07/2014 45.86 45.95 44.97 45.09 1,975,079
01/06/2014 45.25 45.66 44.63 44.83 1,839,936
01/03/2014 45.23 45.51 45.0675 45.22 1,808,913
01/02/2014 45.44 45.54 44.95 45.06 1,853,847
12/31/2013 45.59 45.74 45.46 45.53 1,466,147
12/30/2013 45.63 45.69 45.47 45.67 1,181,311
12/27/2013 45.72 45.94 45.5 45.58 951,902
12/26/2013 45.64 45.79 45.34 45.64 1,128,462
12/24/2013 45.44 45.53 45.3 45.43 825,662
12/23/2013 45.46 45.49 45.16 45.48 2,196,772
12/20/2013 44.84 45.23 44.4299 45.15 3,981,986
12/19/2013 44.25 45.69 44 44.9 7,014,390
12/18/2013 43.01 43.4 42.52 43.32 4,188,103
12/17/2013 43.19 43.19 42.74 42.9 2,041,976
12/16/2013 42.99 43.317 42.83 43.17 1,892,378
12/13/2013 43.09 43.1 42.52 42.63 3,160,727
12/12/2013 42.92 43.07 42.57 43.01 3,086,637
12/11/2013 43.34 43.49 42.94 43 2,247,748
12/10/2013 43.43 43.62 43.27 43.38 3,246,912
12/09/2013 43.47 43.624 43.15 43.49 2,142,534
12/06/2013 43.25 43.39 42.94 43.37 2,187,532
12/05/2013 43.49 43.49 42.55 42.68 2,843,181
12/04/2013 44.63 44.63 43.25 43.48 3,862,713
12/03/2013 43.75 44.4 43.57 43.73 4,477,490
12/02/2013 43.87 43.9168 43.48 43.59 1,651,507
11/29/2013 43.69 44 43.66 43.73 858,044
11/27/2013 43.84 43.9399 43.62 43.75 1,305,312
11/26/2013 43.61 44.01 43.43 43.74 3,274,480
11/25/2013 43.56 43.76 43.41 43.5 1,563,272
11/22/2013 43.93 43.93 43.33 43.5 2,892,404
11/21/2013 43.52 43.66 43.355 43.63 1,946,392
11/20/2013 43.56 44 43.19 43.31 2,330,916
11/19/2013 42.73 43.86 42.11 43.59 2,767,316
11/18/2013 43.48 43.67 43.36 43.43 1,854,754
11/15/2013 43.11 43.35 42.78 43.33 2,011,248
11/14/2013 42.84 43.24 42.67 43.12 1,572,796
11/13/2013 41.27 42.775 41.27 42.765 1,981,471
11/12/2013 41.9 42.21 41.7901 42.2 1,717,736
11/11/2013 42.1 42.275 41.95 42.025 1,409,816
11/08/2013 41.78 42.21 41.72 42.21 1,927,972
11/07/2013 42.11 42.25 41.42 41.79 3,547,719
11/06/2013 41.91 42.239 41.72 41.91 2,118,968
11/05/2013 41.94 42.09 41.6901 41.91 1,806,653
11/04/2013 42.24 42.24 41.86 41.995 2,370,588
11/01/2013 42.22 42.45 41.88 41.99 2,284,486
10/31/2013 42.23 42.41 42.1 42.265 3,021,053
10/30/2013 41.275 42.91 41.275 42.3 4,746,803
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?