PAYX

Paychex, Inc. Historical Stock Prices

$44.77
*  
0.18
0.4%
Get PAYX Alerts
*Delayed - data as of Aug. 31, 2015 9:50 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: 1 Year, From 28-AUG-2014 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.
9:50  44.80  44.98  44.68  44.77 82,911
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
05/27/2015 49.22 49.85 49.21 49.72 1,317,615
05/26/2015 49.71 49.85 49.04 49.31 1,402,576
05/22/2015 50.25 50.38 49.84 49.86 1,351,574
05/21/2015 50.35 50.4 50.12 50.26 1,010,790
05/20/2015 50.37 50.68 50.15 50.28 1,166,992
05/19/2015 50.12 50.42 49.87 50.33 1,075,538
05/18/2015 49.66 50.26 49.66 50.12 1,620,141
05/15/2015 50.09 50.19 49.61 49.785 1,235,194
05/14/2015 49.26 49.96 49.23 49.93 1,550,208
05/13/2015 49.15 49.46 48.88 48.97 1,114,782
05/12/2015 48.95 49.29 48.5398 49.005 1,823,400
05/11/2015 49 49.36 48.91 49.07 1,605,473
05/08/2015 49.15 49.56 49.03 49.13 1,454,133
05/07/2015 48.6 49.04 48.4383 48.8 1,581,317
05/06/2015 49.08 49.32 48.62 49 2,037,054
05/05/2015 49.35 49.35 48.6601 49.09 2,230,098
05/04/2015 48.95 49.54 48.87 49.39 3,355,527
05/01/2015 48.51 48.99 48.43 48.85 1,836,097
04/30/2015 48.66 48.9498 48.19 48.39 1,727,427
04/29/2015 48.98 49.12 48.63 48.835 1,375,853
04/28/2015 49.14 49.3343 48.78 49.27 1,302,638
04/27/2015 49.34 49.375 48.9 49.28 1,673,230
04/24/2015 49.51 49.51 48.5801 49.23 1,320,910
04/23/2015 49.1 49.71 49.01 49.515 1,104,732
04/22/2015 49.25 49.43 48.79 49.28 1,246,949
04/21/2015 49.75 49.8 49.03 49.06 1,509,407
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
01/16/2015 47.01 47.33 46.86 47.3 2,511,315
01/15/2015 47.13 47.4 46.81 47.08 2,277,145
01/14/2015 46.73 47.165 46.4 47.14 2,452,526
01/13/2015 47.5 48.05 46.74 47.08 2,098,900
01/12/2015 47.26 47.44 45.07 47.08 1,992,546
01/09/2015 47.24 47.55 46.93 47.14 1,942,104
01/08/2015 47.12 47.62 46.8751 47.56 1,826,470
01/07/2015 46.43 46.87 46 46.83 2,262,207
01/06/2015 46.31 46.63 45.75 45.99 3,249,074
01/05/2015 46.41 46.94 46.03 46.32 4,600,462
01/02/2015 46.36 46.76 45.82 46.24 2,002,948
12/31/2014 46.63 46.88 46.16 46.17 1,902,196
12/30/2014 46.75 47.23 46.65 46.86 1,654,778
12/29/2014 47.03 47.19 47.01 47.045 1,010,628
12/26/2014 47.28 47.53 47.16 47.19 812,956
12/24/2014 47.39 47.4426 47.05 47.06 660,605
12/23/2014 47.25 47.588 47.09 47.37 1,695,093
12/22/2014 46.5 47.07 46.23 47.03 3,182,161
12/19/2014 47.27 47.68 46.11 46.3 6,754,094
12/18/2014 47.4 47.75 47.13 47.75 4,179,334
12/17/2014 46.57 47.31 46.2 47.18 2,793,981
12/16/2014 46.75 47.23 46.38 46.425 2,833,879
12/15/2014 46.19 46.76 46.1 46.51 3,649,016
12/12/2014 46.61 46.78 46.1 46.1 3,060,253
12/11/2014 46.86 47.46 46.72 46.865 2,738,613
12/10/2014 46.65 47.045 46.4899 46.61 2,458,295
12/09/2014 46.69 46.95 46.25 46.71 3,630,196
12/08/2014 47.4 47.4799 46.95 47.11 2,648,495
12/05/2014 47.36 47.505 47.28 47.4 2,813,609
12/04/2014 47.3 47.63 47.19 47.33 2,231,523
12/03/2014 47.47 47.485 47.25 47.38 2,155,633
12/02/2014 47.5 47.68 47.285 47.41 2,831,223
12/01/2014 47.39 47.53 47.11 47.3 2,974,504
11/28/2014 46.75 47.75 46.75 47.41 2,162,065
11/26/2014 47.42 47.48 47.24 47.35 1,788,150
11/25/2014 47.5 47.66 47.19 47.39 2,362,092
11/24/2014 47.55 47.59 47.34 47.425 1,986,996
11/21/2014 47.59 47.5999 47.215 47.32 2,771,934
11/20/2014 47.36 47.48 47.06 47.33 1,293,193
11/19/2014 47.49 47.5 47 47.355 2,110,488
11/18/2014 47.3 47.66 47.25 47.49 1,931,402
11/17/2014 47.16 47.35 47.08 47.23 1,423,849
11/14/2014 47.5 47.5 46.91 47.23 1,139,378
11/13/2014 47.65 47.77 47.33 47.43 1,897,625
11/12/2014 47.21 47.54 47.05 47.49 1,450,416
11/11/2014 47.4 47.5199 47.02 47.28 1,356,873
11/10/2014 47.46 47.58 47.27 47.5 1,721,512
11/07/2014 47.53 47.65 47.13 47.33 3,491,562
11/06/2014 47.79 48.2 47.53 47.57 3,087,464
11/05/2014 47.57 47.885 47.38 47.77 2,679,196
11/04/2014 47.16 47.62 47.02 47.25 3,440,090
11/03/2014 46.88 47.319 46.88 47.06 2,257,294
10/31/2014 46.93 46.99 46.58 46.94 3,234,558
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
*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?