Mail

PAYX - Paychex, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 27, 2020	81.10	82.57	78.87	78.90	78.90	2,689,700
Feb 26, 2020	84.56	85.32	82.23	82.28	82.28	2,276,300
Feb 25, 2020	87.50	87.86	83.47	83.61	83.61	2,164,100
Feb 24, 2020	87.15	88.70	86.53	87.21	87.21	1,768,200
Feb 21, 2020	89.95	90.04	88.72	89.05	89.05	1,838,100
Feb 20, 2020	90.29	90.54	89.05	90.23	90.23	2,253,500
Feb 19, 2020	89.72	90.35	89.50	90.11	90.11	1,417,300
Feb 18, 2020	89.35	89.70	89.08	89.36	89.36	1,117,700
Feb 14, 2020	88.51	89.22	88.40	89.21	89.21	949,100
Feb 13, 2020	87.70	88.88	87.60	88.60	88.60	782,700
Feb 12, 2020	88.24	88.38	87.33	87.97	87.97	1,019,800
Feb 11, 2020	88.75	88.75	87.71	87.80	87.80	847,300
Feb 10, 2020	87.85	88.59	87.84	88.49	88.49	855,000
Feb 07, 2020	87.99	88.29	87.51	87.98	87.98	886,700
Feb 06, 2020	88.60	88.86	88.01	88.45	88.45	855,000
Feb 05, 2020	88.82	88.92	87.78	88.03	88.03	1,570,600
Feb 04, 2020	87.53	88.85	87.26	88.28	88.28	1,239,000
Feb 03, 2020	86.45	87.42	86.42	86.56	86.56	1,406,000
Jan 31, 2020	87.19	87.31	85.40	85.77	85.77	1,718,400
Jan 31, 2020	0.62 Dividend
Jan 30, 2020	86.72	88.04	86.38	87.96	87.34	1,368,600
Jan 29, 2020	88.96	88.96	87.31	87.40	86.78	1,416,300
Jan 28, 2020	87.77	89.06	87.77	88.66	88.04	1,057,300
Jan 27, 2020	88.02	88.57	87.59	87.71	87.09	1,512,400
Jan 24, 2020	89.95	89.96	88.52	88.91	88.28	1,005,100
Jan 23, 2020	89.68	89.78	89.07	89.65	89.02	1,259,300
Jan 22, 2020	89.21	89.95	88.94	89.66	89.03	1,381,400
Jan 21, 2020	88.01	88.92	87.98	88.65	88.03	1,796,400
Jan 17, 2020	88.20	88.28	87.88	88.24	87.62	1,585,600
Jan 16, 2020	88.09	88.23	87.41	87.97	87.35	1,478,200
Jan 15, 2020	86.79	87.83	86.79	87.37	86.75	2,091,000
Jan 14, 2020	86.72	87.46	86.21	86.62	86.01	1,518,400
Jan 13, 2020	85.61	86.37	85.51	86.26	85.65	1,183,200
Jan 10, 2020	86.19	86.30	85.17	85.27	84.67	1,048,500
Jan 09, 2020	85.39	86.20	85.20	85.75	85.15	1,245,600
Jan 08, 2020	84.43	85.49	84.28	85.17	84.57	1,500,500
Jan 07, 2020	84.49	84.62	84.11	84.34	83.75	1,361,200
Jan 06, 2020	84.48	84.85	84.37	84.81	84.21	1,196,700
Jan 03, 2020	84.71	85.04	84.40	84.82	84.22	964,700
Jan 02, 2020	85.50	85.63	84.71	85.11	84.51	1,307,000
Dec 31, 2019	84.50	85.19	84.39	85.06	84.46	1,034,200
Dec 30, 2019	85.05	85.07	84.31	84.89	84.29	970,900
Dec 27, 2019	84.87	85.18	84.42	85.12	84.52	958,300
Dec 26, 2019	84.61	85.04	84.42	84.71	84.11	821,000
Dec 24, 2019	84.93	85.06	84.57	84.65	84.05	422,500
Dec 23, 2019	85.59	85.83	84.73	84.91	84.31	1,998,700
Dec 20, 2019	85.54	85.94	84.77	85.53	84.93	3,738,800
Dec 19, 2019	84.96	85.27	83.93	85.00	84.40	2,192,900
Dec 18, 2019	87.12	87.84	83.71	84.77	84.17	3,043,500
Dec 17, 2019	85.38	85.68	84.82	85.21	84.61	2,185,500
Dec 16, 2019	85.43	85.86	84.88	84.91	84.31	1,991,000
Dec 13, 2019	84.67	85.23	84.08	85.08	84.48	1,255,600
Dec 12, 2019	84.15	85.08	83.75	84.74	84.14	1,844,400
Dec 11, 2019	84.57	84.78	83.61	84.27	83.68	1,315,000
Dec 10, 2019	84.56	84.94	84.30	84.51	83.91	916,700
Dec 09, 2019	85.22	85.22	84.43	84.69	84.09	1,011,800
Dec 06, 2019	84.99	85.40	84.76	85.13	84.53	942,500
Dec 05, 2019	84.62	84.79	84.18	84.42	83.82	1,173,400
Dec 04, 2019	84.44	85.08	84.14	84.56	83.96	1,122,400
Dec 03, 2019	84.21	84.51	83.75	84.48	83.88	1,273,200
Dec 02, 2019	86.02	86.02	84.31	84.70	84.10	1,282,100
Nov 29, 2019	86.45	86.77	85.93	86.12	85.51	578,600
Nov 27, 2019	86.43	86.49	85.74	86.49	85.88	1,249,900
Nov 26, 2019	85.04	86.16	85.00	86.12	85.51	3,269,700
Nov 25, 2019	84.97	85.30	84.49	84.86	84.26	1,028,800
Nov 22, 2019	85.04	85.47	84.21	84.64	84.04	1,024,800
Nov 21, 2019	85.98	85.98	84.59	84.96	84.36	1,130,100
Nov 20, 2019	85.55	86.07	85.28	85.75	85.15	1,151,800
Nov 19, 2019	85.39	86.13	85.01	85.79	85.19	1,062,600
Nov 18, 2019	84.70	85.34	84.56	85.06	84.46	1,172,100
Nov 15, 2019	84.81	84.83	84.14	84.70	84.10	1,319,100
Nov 14, 2019	83.27	84.53	83.21	84.47	83.87	1,077,400
Nov 13, 2019	82.86	83.68	82.79	83.53	82.94	1,815,100
Nov 12, 2019	82.80	83.29	82.64	83.04	82.45	1,194,800
Nov 11, 2019	82.97	83.48	82.56	82.83	82.25	1,014,900
Nov 08, 2019	82.99	83.28	82.42	83.25	82.66	1,718,500
Nov 07, 2019	83.20	83.45	82.54	82.88	82.30	1,381,000
Nov 06, 2019	82.86	83.23	82.10	82.66	82.08	1,478,200
Nov 05, 2019	83.38	83.97	81.89	82.59	82.01	1,735,000
Nov 04, 2019	84.38	84.48	83.24	83.46	82.87	981,100
Nov 01, 2019	84.16	84.54	83.47	83.89	83.30	983,500
Oct 31, 2019	84.00	84.29	83.29	83.64	83.05	1,174,400
Oct 31, 2019	0.62 Dividend
Oct 30, 2019	84.63	84.75	83.50	84.65	83.44	1,138,600
Oct 29, 2019	84.61	85.12	84.38	84.55	83.34	1,155,300
Oct 28, 2019	85.03	85.08	84.05	84.42	83.21	1,033,700
Oct 25, 2019	84.29	84.97	84.09	84.53	83.32	923,400
Oct 24, 2019	84.09	84.81	83.69	84.70	83.49	1,002,100
Oct 23, 2019	83.17	84.09	83.07	84.07	82.87	1,495,100
Oct 22, 2019	84.81	85.26	83.18	83.27	82.08	1,098,500
Oct 21, 2019	84.81	84.81	83.83	84.68	83.47	1,066,900
Oct 18, 2019	84.99	85.40	84.00	84.25	83.04	1,570,300
Oct 17, 2019	84.85	85.41	84.51	84.73	83.52	1,092,600
Oct 16, 2019	84.28	84.85	84.00	84.75	83.54	1,160,800
Oct 15, 2019	84.72	85.00	84.32	84.86	83.64	1,004,400
Oct 14, 2019	84.56	85.00	84.51	84.70	83.49	991,800
Oct 11, 2019	84.89	85.42	84.56	84.63	83.42	1,367,300
Oct 10, 2019	82.99	84.22	82.81	83.94	82.74	1,069,500
Oct 09, 2019	82.17	83.43	82.17	83.10	81.91	1,332,000
Oct 08, 2019	82.62	83.08	81.79	82.08	80.90	1,346,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...