Home > Quotes > PAYX > Historical Prices
PAYX

Paychex, Inc. Historical Stock Prices

$38.18
*  
0.34
  negative  
0.88%
Get PAYX Alerts
*Delayed - data as of May 20, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  38.33  38.52  38.06  38.18 1,748,074
05/20/2013 38.33 38.52 38.06 38.18 1,748,074
05/17/2013 38.23 38.54 38.18 38.52 2,095,045
05/16/2013 38.54 38.58 37.905 37.94 2,788,861
05/15/2013 38.14 38.66 38.06 38.65 3,228,937
05/14/2013 37.64 38.21 37.635 38.2 2,507,480
05/13/2013 37.62 37.77 37.47 37.53 1,279,137
05/10/2013 37.52 37.76 37.36 37.74 1,509,872
05/09/2013 37.08 37.59 37.08 37.42 2,046,260
05/08/2013 36.92 37.23 36.92 37.18 1,307,835
05/07/2013 37.09 37.26 37 37.08 1,339,762
05/06/2013 37.23 37.32 36.96 37.11 1,896,987
05/03/2013 37.01 37.47 36.64 37.37 2,700,383
05/02/2013 36.51 36.93 36.37 36.9 2,302,521
05/01/2013 36.48 36.63 36.21 36.3 2,142,735
04/30/2013 36.05 36.42 36.02 36.41 2,111,113
04/29/2013 35.99 36.25 35.825 36.13 1,418,935
04/26/2013 36.23 36.31 35.85 35.87 2,156,813
04/25/2013 36.17 36.33 36.0609 36.28 1,847,354
04/24/2013 36.14 36.2499 35.9799 36.04 1,665,061
04/23/2013 35.87 36.07 35.54 36.05 2,486,733
04/22/2013 35.6 35.71 35.095 35.56 1,706,411
04/19/2013 35.17 35.48 35.17 35.4 2,532,579
04/18/2013 35.79 35.83 35.16 35.33 2,526,105
04/17/2013 35.41 35.735 35.245 35.63 3,646,076
04/16/2013 35.5 35.78 35.37 35.66 2,818,750
04/15/2013 35.85 36.15 35.26 35.34 3,423,631
04/12/2013 36.11 36.14 35.81 36.14 1,801,670
04/11/2013 35.78 36.16 35.76 36.09 1,616,307
04/10/2013 35.31 35.84 35.23 35.8 2,582,803
04/09/2013 35.24 35.3 34.875 35.22 2,618,624
04/08/2013 34.87 35.06 34.78 35.06 1,529,821
04/05/2013 35.45 35.45 34.65 34.89 3,799,223
04/04/2013 35.45 35.795 35.42 35.61 1,849,279
04/03/2013 35.89 35.95 35.38 35.46 3,064,284
04/02/2013 35.61 35.905 35.29 35.87 3,392,141
04/01/2013 34.86 35.5 34.85 35.33 3,701,487
03/28/2013 34.83 35.18 34.1 35.06 4,962,809
03/27/2013 34.57 34.98 34.48 34.76 2,898,241
03/26/2013 34.42 34.91 34.42 34.84 2,318,003
03/25/2013 34.49 34.67 34.25 34.35 2,769,362
03/22/2013 34.19 34.44 34.025 34.44 2,151,539
03/21/2013 34.29 34.29 33.99 34.16 2,783,707
03/20/2013 34.11 34.47 33.835 34.39 3,160,189
03/19/2013 33.83 34.02 33.63 33.91 2,429,786
03/18/2013 33.72 34.02 33.65 33.785 1,688,258
03/15/2013 34.13 34.24 33.85 33.99 2,968,252
03/14/2013 34.1 34.26 34.05 34.25 1,737,401
03/13/2013 34.05 34.185 33.83 34.12 1,811,052
03/12/2013 33.99 34.05 33.76 33.89 1,806,654
03/11/2013 34.01 34.1072 33.8 33.95 2,032,689
03/08/2013 34.24 34.25 33.84 33.99 1,901,554
03/07/2013 33.84 34.2 33.77 34.06 2,913,466
03/06/2013 34 34.09 33.655 33.775 1,883,169
03/05/2013 33.69 33.99 33.6 33.94 2,253,196
03/04/2013 33.14 33.545 33.02 33.515 2,412,538
03/01/2013 32.73 33.4 32.73 33.35 2,970,845
02/28/2013 33.15 33.325 33.06 33.105 3,224,605
02/27/2013 32.96 33.24 32.91 33.17 3,628,262
02/26/2013 33.23 33.44 32.88 32.99 3,520,875
02/25/2013 33.39 33.6225 33 33.01 3,045,710
02/22/2013 33.13 33.25 32.96 33.12 2,393,869
02/21/2013 33.65 33.66 32.87 33.01 3,844,842
02/20/2013 33.97 34.05 33.69 33.71 2,067,524
02/19/2013 33.95 33.96 33.73 33.93 2,293,388
02/15/2013 33.66 34 33.65 33.97 3,188,059
02/14/2013 33.48 33.72 33.36 33.72 1,964,066
02/13/2013 33.2 33.64 33.2 33.53 1,721,241
02/12/2013 33.28 33.4901 33.2 33.44 1,947,476
02/11/2013 33.28 33.38 33.11 33.32 1,874,029
02/08/2013 33.34 33.6 33.19 33.32 2,047,082
02/07/2013 33.22 33.37 32.93 33.22 2,637,471
02/06/2013 33.29 33.415 33.03 33.27 3,914,965
02/05/2013 32.97 33.36 32.83 33.35 3,434,183
02/04/2013 32.95 33.14 32.61 32.71 2,853,076
02/01/2013 32.75 33.09 32.72 32.86 4,356,645
01/31/2013 32.35 32.69 32.32 32.65 7,189,038
01/30/2013 32.5 32.56 32.17 32.28 4,134,887
01/29/2013 32.02 32.61 31.95 32.58 3,853,440
01/28/2013 31.91 32.085 31.665 31.95 2,373,962
01/25/2013 31.75 31.87 31.54 31.84 3,416,185
01/24/2013 32.37 32.39 31.73 31.74 5,164,179
01/23/2013 32.54 32.65 32.22 32.28 3,173,955
01/22/2013 32.45 32.545 32.23 32.47 1,807,623
01/18/2013 32.05 32.39 31.97 32.38 2,881,287
01/17/2013 32.08 32.17 31.95 32.02 1,501,649
01/16/2013 32.13 32.28 31.91 31.95 1,303,701
01/15/2013 32.24 32.31 31.98 32.08 1,608,948
01/14/2013 31.77 32.36 31.77 32.27 2,890,270
01/11/2013 31.9 32.04 31.55 31.78 2,583,707
01/10/2013 32.1 32.16 31.73 31.85 2,609,185
01/09/2013 32.03 32.24 31.85 31.96 2,181,700
01/08/2013 31.93 32.14 31.9 31.95 2,583,070
01/07/2013 32.19 32.2 31.9 32.02 1,804,096
01/04/2013 32.08 32.21 31.76 32.17 2,048,830
01/03/2013 31.69 32.2 31.66 31.9 2,615,653
01/02/2013 31.7 31.85 31.47 31.85 3,486,945
12/31/2012 30.57 31.14 30.55 31.1 2,940,735
12/28/2012 30.97 31.23 30.82 30.88 2,996,424
12/27/2012 31.09 31.18 30.7 31.11 2,779,178
12/26/2012 31.5 31.56 31.02 31.15 2,116,539
12/24/2012 31.44 31.63 31.19 31.5 1,621,635
12/21/2012 31.78 32.36 31.32 31.4 8,462,632
12/20/2012 32.77 32.81 32.14 32.39 13,483,620
12/19/2012 33.27 33.4 32.99 33.05 3,905,110
12/18/2012 33.28 33.47 32.99 33.16 5,521,183
12/17/2012 33.74 33.99 33.58 33.92 3,172,110
12/14/2012 33.61 33.787 33.56 33.71 1,996,850
12/13/2012 33.87 34.03 33.59 33.71 2,173,926
12/12/2012 33.98 34.06 33.77 33.82 4,443,208
12/11/2012 33.36 33.93 33.34 33.9 3,788,948
12/10/2012 33.11 33.48 33.11 33.26 2,104,202
12/07/2012 33.23 33.3 32.92 33.19 1,624,254
12/06/2012 33 33.19 32.91 33.13 1,820,298
12/05/2012 32.8 33.06 32.69 32.97 2,293,000
12/04/2012 32.45 32.9 32.39 32.79 2,167,312
12/03/2012 32.63 32.65 32.325 32.48 1,588,140
11/30/2012 32.5 32.7 32.44 32.54 2,386,552
11/29/2012 32.3 32.47 32.21 32.44 1,292,149
11/28/2012 32.04 32.25 31.97 32.24 1,745,561
11/27/2012 32.21 32.29 31.99 32.08 1,697,097
11/26/2012 32.28 32.46 32.09 32.24 1,720,760
11/23/2012 32.36 32.47 32.07 32.44 792,966
11/21/2012 32.12 32.14 31.92 32.13 1,743,912
11/20/2012 32.06 32.07 31.75 32.01 2,682,097
11/19/2012 32.12 32.12 31.75 31.93 2,737,508
11/16/2012 31.49 31.82 31.43 31.74 2,033,592
11/15/2012 31.28 31.68 31.27 31.57 2,446,665
11/14/2012 32.15 32.15 31.49 31.545 2,017,942
11/13/2012 32.07 32.43 32.05 32.12 1,650,956
11/12/2012 32.21 32.4 32.18 32.225 1,449,211
11/09/2012 32.09 32.37 32.02 32.16 2,467,271
11/08/2012 32.5 32.68 32.21 32.22 1,517,485
11/07/2012 32.77 32.92 32.53 32.65 2,268,441
11/06/2012 32.97 33.38 32.92 33.02 2,034,636
11/05/2012 32.79 32.94 32.54 32.75 1,710,932
11/02/2012 33.61 33.61 32.865 32.94 5,192,056
11/01/2012 32.6 33.36 32.43 33.3 2,629,812
10/31/2012 32.88 32.89 32.22 32.4197 2,379,115
10/26/2012 32.74 33 32.66 32.93 1,722,351
10/25/2012 32.95 32.96 32.66 32.81 1,713,226
10/24/2012 32.96 32.97 32.7 32.77 1,413,160
10/23/2012 32.4 32.94 32.22 32.76 2,303,676
10/22/2012 32.5 32.7 32.4 32.64 1,246,388
10/19/2012 32.98 32.98 32.51 32.55 1,987,798
10/18/2012 33.08 33.2415 32.83 32.96 1,973,506
10/17/2012 32.89 33.1699 32.8 33.07 1,007,104
10/16/2012 32.88 33.13 32.73 32.97 1,137,752
10/15/2012 32.81 32.91 32.67 32.84 1,151,749
10/12/2012 32.82 32.95 32.57 32.63 1,925,878
10/11/2012 33.04 33.05 32.67 32.7 1,222,988
10/10/2012 33.05 33.06 32.7 32.76 1,134,398
10/09/2012 33.39 33.4 32.895 32.97 1,220,306
10/08/2012 33.33 33.41 33.18 33.35 1,024,736
10/05/2012 33.74 33.9069 33.48 33.57 1,273,025
10/04/2012 33.39 33.48 33.21 33.37 1,645,395
10/03/2012 33.18 33.33 32.99 33.27 1,475,109
10/02/2012 32.88 33.21 32.77 33.01 2,710,803
10/01/2012 33.06 33.36 32.65 32.71 3,919,970
09/28/2012 33.23 33.38 33.03 33.29 1,990,918
09/27/2012 33.26 33.36 33.08 33.2 2,452,766
09/26/2012 33.22 33.44 32.94 33.17 3,270,839
09/25/2012 33.13 33.89 32.9 33.41 6,045,349
09/24/2012 34.49 34.535 34.23 34.38 2,584,332
09/21/2012 34.46 34.7 34.43 34.55 2,788,629
09/20/2012 34.35 34.56 34.26 34.47 1,985,839
09/19/2012 34.36 34.66 34.27 34.48 1,970,020
09/18/2012 34.32 34.4 34.11 34.3 1,788,045
09/17/2012 34.32 34.48 34.12 34.24 4,924,084
09/14/2012 34.24 34.48 34.03 34.46 2,112,680
09/13/2012 33.46 34.3 33.46 34.14 2,359,271
09/12/2012 33.89 34.04 33.6 33.72 4,002,128
09/11/2012 34.13 34.25 33.99 34.11 1,336,063
09/10/2012 34.21 34.27 34.1 34.13 1,133,524
09/07/2012 34.23 34.34 34.145 34.22 1,524,777
09/06/2012 33.7 34.23 33.57 34.22 2,211,127
09/05/2012 33.51 33.62 33.22 33.5 1,748,010
09/04/2012 33.13 33.51 32.87 33.47 1,923,210
08/31/2012 33.4 33.44 32.99 33.26 2,145,162
08/30/2012 33.18 33.31 32.99 33.2 1,740,544
08/29/2012 33.15 33.31 32.98 33.24 1,137,342
08/28/2012 33.18 33.31 33 33.23 1,253,883
08/27/2012 33.17 33.338 33.1 33.23 1,505,963
08/24/2012 32.93 33.23 32.86 33.19 1,388,917
08/23/2012 32.83 33.0263 32.67 32.98 1,687,348
08/22/2012 32.84 32.98 32.71 32.86 1,383,931
08/21/2012 32.89 33.04 32.75 32.9 2,085,479
08/20/2012 33.22 33.23 32.68 32.77 1,746,618
08/17/2012 33.37 33.37 33.04 33.24 1,540,881
08/16/2012 32.99 33.34 32.89 33.28 1,825,724
08/15/2012 33.07 33.08 32.8 32.84 1,851,467
08/14/2012 33.23 33.23 32.9242 32.97 1,564,677
08/13/2012 33.03 33.17 32.92 33.14 1,193,303
08/10/2012 32.84 33.23 32.76 33.18 1,899,842
08/09/2012 32.94 32.97 32.745 32.92 1,255,023
08/08/2012 32.64 33 32.59 32.92 1,703,985
08/07/2012 32.66 32.73 32.31 32.56 2,227,998
08/06/2012 32.76 32.85 32.39 32.43 2,144,476
08/03/2012 32.57 32.79 32.56 32.61 2,178,235
08/02/2012 32.26 32.4 31.91 32.06 3,835,375
08/01/2012 32.895 32.95 32.28 32.38 3,097,820
07/31/2012 32.83 32.94 32.65 32.69 1,914,800
07/30/2012 32.82 33 32.67 32.88 2,573,244
07/27/2012 32.73 33.2 32.655 33.08 2,519,447
07/26/2012 32.51 32.795 32.31 32.535 1,856,209
07/25/2012 32.06 32.1795 31.94 31.99 1,411,162
07/24/2012 32.17 32.21 31.75 31.975 2,209,060
07/23/2012 32.1 32.25 31.77 32.17 10,134,690
07/20/2012 32.73 32.74 32.4 32.43 10,569,980
07/19/2012 33.02 33.17 32.59 32.73 10,515,550
07/18/2012 32.65 33.4 32.5 33.19 4,430,836
07/17/2012 32.1 32.64 31.86 32.49 2,990,768
07/16/2012 31.86 32.06 31.715 32.025 1,694,136
07/13/2012 31.46 31.95 31.41 31.87 2,262,980
07/12/2012 31.44 31.68 31.17 31.5 3,488,343
07/11/2012 31.37 31.66 31.25 31.65 2,648,925
07/10/2012 31.43 31.64 31.11 31.33 2,086,511
07/09/2012 31.14 31.5 31.05 31.44 2,260,238
07/06/2012 31.63 31.75 31.06 31.15 2,559,126
07/05/2012 31.46 31.89 31.25 31.74 2,646,942
07/03/2012 31.52 31.55 31.27 31.4 2,497,445
07/02/2012 31.19 31.55 31.18 31.38 3,963,409
06/29/2012 31.48 31.58 31.17 31.41 3,794,030
06/28/2012 31.56 31.79 30.54 30.98 5,842,000
06/27/2012 31.96 32.285 31.88 31.93 3,143,858
06/26/2012 31.79 31.87 31.49 31.76 1,986,804
06/25/2012 31.53 32 31.53 31.73 2,099,380
06/22/2012 32.23 32.32 32.11 32.26 2,048,181
06/21/2012 32.64 32.64 31.99 32.105 2,718,337
06/20/2012 32.67 32.67 32.29 32.53 2,638,302
06/19/2012 32.5 32.73 32.33 32.58 2,039,584
06/18/2012 31.92 32.4 31.855 32.33 2,041,261
06/15/2012 31.78 32.11 31.67 32.03 3,419,679
06/14/2012 31.19 31.82 31.09 31.72 3,285,182
06/13/2012 30.9 31.29 30.86 31.06 1,774,994
06/12/2012 30.95 31.11 30.8 31.07 1,918,542
06/11/2012 31.2 31.25 30.78 30.82 1,644,132
06/08/2012 30.69 31.065 30.57 31.01 2,244,523
06/07/2012 30.68 30.9073 30.59 30.66 2,575,415
06/06/2012 29.69 30.37 29.69 30.37 4,211,322
06/05/2012 29.32 29.56 29.19 29.51 1,770,752
06/04/2012 29.34 29.5601 29.12 29.38 2,092,369
06/01/2012 29.49 29.73 29.15 29.28 3,610,086
05/31/2012 30.09 30.22 29.91 29.97 3,535,577
05/30/2012 30.25 30.32 30.03 30.1 1,634,448
05/29/2012 30.44 30.63 30.19 30.43 1,712,024
05/25/2012 30.41 30.5 30.1 30.29 1,569,534
05/24/2012 30.37 30.59 30.15 30.42 2,063,850
05/23/2012 29.77 30.265 29.6 30.19 3,115,597
05/22/2012 29.83 30.06 29.61 29.9 2,032,235
05/21/2012 29.38 29.77 29.12 29.77 3,609,482
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.