Quantcast
PAYX

Paychex, Inc. Common Stock Historical Stock Prices

$72.6
*  
0.26
0.36%
Get PAYX Alerts
*Delayed - data as of Aug. 21, 2018 14:01 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: 3 Month, From 20-MAY-2018 TO 20-AUG-2018

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.
14:01 72.66 72.99 72.36 72.60 1,149,889
08/20/2018 72.5 72.69 71.74 72.34 1,496,849
08/17/2018 71.77 72.42 71.56 72.32 2,924,548
08/16/2018 71.55 71.98 71.18 71.89 1,182,957
08/15/2018 70.51 71.23 70.31 71.14 1,570,367
08/14/2018 69.86 71.24 69.81 70.93 1,958,051
08/13/2018 71.25 71.7 70.91 71.16 1,530,474
08/10/2018 70.9 71.44 70.86 71.02 1,118,618
08/09/2018 71.23 71.67 71.12 71.25 988,243
08/08/2018 71.03 71.23 70.89 71.1 1,241,206
08/07/2018 70.41 71.27 70.35 71.19 1,667,537
08/06/2018 69.83 70.42 69.595 70.4 1,347,952
08/03/2018 69.44 69.74 69.13 69.74 1,204,394
08/02/2018 68.49 69.475 68.2 69.31 1,525,030
08/01/2018 68.97 69.1275 68.1 68.67 1,717,489
07/31/2018 68.98 69.085 68.37 69.02 3,448,155
07/30/2018 70.94 71.01 68.98 69.18 1,971,842
07/27/2018 71.75 71.85 70.4555 70.93 2,097,545
07/26/2018 72.21 72.51 71.43 71.69 1,875,320
07/25/2018 71.2 72.07 71.2 72 2,328,631
07/24/2018 71.15 71.25 70.72 71.22 1,881,015
07/23/2018 70.48 70.98 70.42 70.86 2,167,869
07/20/2018 70.44 70.92 70.13 70.55 1,437,718
07/19/2018 69.82 70.65 69.72 70.49 1,372,636
07/18/2018 70.46 70.46 69.6 69.9 1,616,976
07/17/2018 69.74 70.57 69.74 70.46 1,759,009
07/16/2018 70.86 70.99 69.831 69.98 2,505,247
07/13/2018 70.28 70.62 70.08 70.54 2,169,665
07/12/2018 70.13 70.42 69.8575 70.37 1,850,008
07/11/2018 68.06 69.79 68.06 69.54 1,570,392
07/10/2018 69.92 70.095 69.44 69.69 1,275,960
07/09/2018 70.33 70.33 69.65 69.98 2,441,125
07/06/2018 69 69.84 68.9796 69.79 2,590,146
07/05/2018 67.74 69.14 67.67 69.08 2,495,234
07/03/2018 68.18 68.84 67.62 67.78 1,620,535
07/02/2018 67.8 68.65 67.24 68.04 3,214,107
06/29/2018 67.74 69.15 67.31 68.35 4,189,720
06/28/2018 67.37 68.4 67.37 67.96 4,872,579
06/27/2018 69.26 69.26 66.65 66.89 4,439,227
06/26/2018 70 70.01 68.9 69 2,557,541
06/25/2018 69.83 70.11 68.68 69.68 2,032,707
06/22/2018 69.87 70.38 69.65 70.22 2,267,815
06/21/2018 69.76 70.16 69.49 69.71 1,783,359
06/20/2018 69.45 70.06 69.29 69.92 2,311,670
06/19/2018 68.89 69.48 68.8473 69.45 1,616,831
06/18/2018 69.24 69.52 68.78 69.45 1,342,264
06/15/2018 69.26 69.9 68.61 69.78 3,071,730
06/14/2018 69.81 69.98 69.18 69.34 1,817,522
06/13/2018 69.41 69.83 68.86 69.5 2,009,356
06/12/2018 68.09 69.59 68.01 69.45 1,840,416
06/11/2018 68.15 68.44 68 68.14 1,238,770
06/08/2018 67.42 68.25 67.19 68.17 2,740,621
06/07/2018 67.96 68.11 67.2002 67.63 2,242,010
06/06/2018 67.08 68.09 67.03 68.07 1,727,206
06/05/2018 66.83 67.25 66.69 67.1 1,360,094
06/04/2018 66.46 67.03 66.46 66.83 1,870,189
06/01/2018 65.98 66.59 65.93 66.48 1,385,483
05/31/2018 65.91 66.15 65.41 65.58 1,976,442
05/30/2018 65.95 66.34 65.38 65.96 2,292,299
05/29/2018 65.48 66.01 65.1 65.61 1,378,837
05/25/2018 65.95 66.36 65.8 65.9 1,333,781
05/24/2018 65.64 65.9 65.04 65.87 1,916,837
05/23/2018 64.96 65.58 64.58 65.57 1,677,955
05/22/2018 65.3 65.63 64.89 65.42 2,235,461
05/21/2018 65.13 65.32 64.81 65.12 1,622,082
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PAYX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio