PAYX - Paychex, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201764.0964.5864.0664.3464.341,539,021
Oct 20, 201763.5464.1163.4864.0464.041,398,100
Oct 19, 201762.8563.6062.7963.5163.511,493,500
Oct 18, 201762.9563.3762.9463.0363.031,034,800
Oct 17, 201763.5463.6362.8662.9062.901,589,200
Oct 16, 201763.7163.8963.2263.4563.451,142,800
Oct 13, 201764.3964.7563.7463.7563.752,083,600
Oct 12, 201763.4564.4463.3564.4264.422,055,100
Oct 11, 201763.7263.7463.2663.4863.482,913,100
Oct 10, 201763.8464.0863.3463.7163.712,561,500
Oct 09, 201763.6464.0063.5263.6563.652,952,900
Oct 06, 201763.1563.6862.9063.6263.623,305,900
Oct 05, 201763.0463.3162.4063.2563.252,401,900
Oct 04, 201762.0863.0661.9562.6162.613,108,300
Oct 03, 201762.0062.9261.0261.9961.997,620,100
Oct 02, 201759.9560.1659.3459.8159.814,561,000
Sep 29, 201760.1760.6559.8659.9659.962,265,600
Sep 28, 201759.8260.4159.8260.2660.261,437,200
Sep 27, 201760.1760.5060.0060.3560.351,595,000
Sep 26, 201760.2660.2959.7759.9459.941,882,700
Sep 25, 201759.5260.0559.5060.0360.032,368,200
Sep 22, 201758.2259.8458.2259.7559.752,709,800
Sep 21, 201758.5858.7058.0958.1958.191,562,900
Sep 20, 201758.0058.6558.0058.5158.511,662,000
Sep 19, 201758.1358.2957.9158.0758.071,190,400
Sep 18, 201757.8658.1357.6658.0858.08806,300
Sep 15, 201757.5357.9557.3657.8557.852,076,300
Sep 14, 201757.7257.8557.2357.5157.511,809,900
Sep 13, 201758.0858.3657.8358.0458.041,397,600
Sep 12, 201757.5558.7957.5358.1658.162,236,200
Sep 11, 201757.1457.5057.0957.3357.331,379,000
Sep 08, 201756.9357.2356.8256.9056.901,315,000
Sep 07, 201757.0957.2756.9057.0157.011,140,500
Sep 06, 201756.9757.2756.5957.2057.201,600,300
Sep 05, 201756.9257.0756.4356.7156.711,257,600
Sep 01, 201757.0457.2456.6257.0757.071,099,500
Aug 31, 201756.8157.1056.5657.0357.031,421,000
Aug 30, 201756.5956.8556.1256.6256.621,298,200
Aug 29, 201756.2656.6356.0856.5956.591,198,200
Aug 28, 201756.3856.5256.0456.4956.491,812,600
Aug 25, 201755.7756.4555.6156.2256.221,065,300
Aug 24, 201755.8355.9055.4655.5455.541,313,600
Aug 23, 201755.9556.0855.6355.7755.771,303,000
Aug 22, 201756.0856.5955.7756.1156.112,817,600
Aug 21, 201754.9855.8154.8655.7755.772,433,300
Aug 18, 201754.9955.2154.7654.9954.992,041,400
Aug 17, 201756.1756.3654.9354.9854.982,473,600
Aug 16, 201755.6956.8855.6356.2456.242,650,200
Aug 15, 201755.0555.7854.8255.5955.592,710,600
Aug 14, 201754.7755.0754.4354.9254.922,013,000
Aug 11, 201754.9054.9254.2054.2454.241,789,400
Aug 10, 201754.6155.0554.5354.7854.782,166,900
Aug 09, 201754.8455.0754.4354.9154.911,717,400
Aug 08, 201755.9056.5854.7255.0455.043,396,100
Aug 07, 201756.0156.1455.7455.9455.941,429,800
Aug 04, 201756.3756.4155.8756.0956.091,953,000
Aug 03, 201756.5856.6755.7856.1556.152,440,800
Aug 02, 201756.5356.8856.1656.5856.582,503,800
Aug 01, 201757.9057.9656.6656.8256.822,749,400
Jul 31, 201757.8158.3557.7157.8557.855,038,400
Jul 28, 201759.4960.1357.7157.7657.764,069,100
Jul 28, 20170.5 Dividend
Jul 27, 201758.0361.3757.8760.1459.646,295,400
Jul 26, 201757.5258.2557.4658.1157.632,005,100
Jul 25, 201757.0557.6657.0057.4356.951,791,500
Jul 24, 201757.1457.2356.8456.9456.471,241,500
Jul 21, 201756.7857.3756.7857.2056.721,937,600
Jul 20, 201756.8657.3456.8257.1956.711,748,000
Jul 19, 201756.7556.9856.5556.8656.392,151,400
Jul 18, 201756.7657.0556.6356.7856.311,617,200
Jul 17, 201757.1157.2556.7556.8856.411,586,500
Jul 14, 201757.3557.4457.0957.1056.631,383,300
Jul 13, 201757.3857.4957.0057.2056.721,743,300
Jul 12, 201756.8357.3756.8357.2456.761,849,400
Jul 11, 201757.6757.6856.5756.6056.132,917,700
Jul 10, 201757.4257.9657.3257.8457.361,950,000
Jul 07, 201757.1657.7056.8957.4256.941,655,400
Jul 06, 201757.3157.3156.6856.9756.502,176,400
Jul 05, 201756.7757.5756.3557.4957.012,792,200
Jul 03, 201756.4057.1356.3756.5356.061,459,300
Jun 30, 201757.3157.3356.6356.9456.473,362,000
Jun 29, 201757.5057.6656.5156.6956.223,229,800
Jun 28, 201757.5058.0056.5657.6557.175,608,400
Jun 27, 201759.1959.3558.5058.6258.133,594,500
Jun 26, 201759.6559.6559.1159.2458.752,480,200
Jun 23, 201759.2659.4759.1059.2458.752,941,100
Jun 22, 201759.8760.0359.1159.4058.911,660,200
Jun 21, 201759.9660.2059.7359.9359.431,305,700
Jun 20, 201760.3260.5959.9160.0159.512,023,900
Jun 19, 201761.5761.5760.9161.1360.622,052,400
Jun 16, 201760.7661.1260.2161.1060.593,323,100
Jun 15, 201759.9260.8059.8260.7360.231,771,100
Jun 14, 201760.4760.7159.8960.0959.592,107,900
Jun 13, 201759.5060.5759.5060.5160.012,071,800
Jun 12, 201758.4459.9858.2359.6459.142,694,300
Jun 09, 201758.9859.2558.4358.5658.071,880,000
Jun 08, 201759.2659.3558.6658.9158.421,197,400
Jun 07, 201759.2759.4059.0359.3158.821,144,900
Jun 06, 201759.4259.5859.0359.0658.571,179,500
Jun 05, 201759.3259.9059.1359.6059.101,662,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...