PAYX - Paychex, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202081.1082.5778.8778.9078.902,689,700
Feb 26, 202084.5685.3282.2382.2882.282,276,300
Feb 25, 202087.5087.8683.4783.6183.612,164,100
Feb 24, 202087.1588.7086.5387.2187.211,768,200
Feb 21, 202089.9590.0488.7289.0589.051,838,100
Feb 20, 202090.2990.5489.0590.2390.232,253,500
Feb 19, 202089.7290.3589.5090.1190.111,417,300
Feb 18, 202089.3589.7089.0889.3689.361,117,700
Feb 14, 202088.5189.2288.4089.2189.21949,100
Feb 13, 202087.7088.8887.6088.6088.60782,700
Feb 12, 202088.2488.3887.3387.9787.971,019,800
Feb 11, 202088.7588.7587.7187.8087.80847,300
Feb 10, 202087.8588.5987.8488.4988.49855,000
Feb 07, 202087.9988.2987.5187.9887.98886,700
Feb 06, 202088.6088.8688.0188.4588.45855,000
Feb 05, 202088.8288.9287.7888.0388.031,570,600
Feb 04, 202087.5388.8587.2688.2888.281,239,000
Feb 03, 202086.4587.4286.4286.5686.561,406,000
Jan 31, 202087.1987.3185.4085.7785.771,718,400
Jan 31, 20200.62 Dividend
Jan 30, 202086.7288.0486.3887.9687.341,368,600
Jan 29, 202088.9688.9687.3187.4086.781,416,300
Jan 28, 202087.7789.0687.7788.6688.041,057,300
Jan 27, 202088.0288.5787.5987.7187.091,512,400
Jan 24, 202089.9589.9688.5288.9188.281,005,100
Jan 23, 202089.6889.7889.0789.6589.021,259,300
Jan 22, 202089.2189.9588.9489.6689.031,381,400
Jan 21, 202088.0188.9287.9888.6588.031,796,400
Jan 17, 202088.2088.2887.8888.2487.621,585,600
Jan 16, 202088.0988.2387.4187.9787.351,478,200
Jan 15, 202086.7987.8386.7987.3786.752,091,000
Jan 14, 202086.7287.4686.2186.6286.011,518,400
Jan 13, 202085.6186.3785.5186.2685.651,183,200
Jan 10, 202086.1986.3085.1785.2784.671,048,500
Jan 09, 202085.3986.2085.2085.7585.151,245,600
Jan 08, 202084.4385.4984.2885.1784.571,500,500
Jan 07, 202084.4984.6284.1184.3483.751,361,200
Jan 06, 202084.4884.8584.3784.8184.211,196,700
Jan 03, 202084.7185.0484.4084.8284.22964,700
Jan 02, 202085.5085.6384.7185.1184.511,307,000
Dec 31, 201984.5085.1984.3985.0684.461,034,200
Dec 30, 201985.0585.0784.3184.8984.29970,900
Dec 27, 201984.8785.1884.4285.1284.52958,300
Dec 26, 201984.6185.0484.4284.7184.11821,000
Dec 24, 201984.9385.0684.5784.6584.05422,500
Dec 23, 201985.5985.8384.7384.9184.311,998,700
Dec 20, 201985.5485.9484.7785.5384.933,738,800
Dec 19, 201984.9685.2783.9385.0084.402,192,900
Dec 18, 201987.1287.8483.7184.7784.173,043,500
Dec 17, 201985.3885.6884.8285.2184.612,185,500
Dec 16, 201985.4385.8684.8884.9184.311,991,000
Dec 13, 201984.6785.2384.0885.0884.481,255,600
Dec 12, 201984.1585.0883.7584.7484.141,844,400
Dec 11, 201984.5784.7883.6184.2783.681,315,000
Dec 10, 201984.5684.9484.3084.5183.91916,700
Dec 09, 201985.2285.2284.4384.6984.091,011,800
Dec 06, 201984.9985.4084.7685.1384.53942,500
Dec 05, 201984.6284.7984.1884.4283.821,173,400
Dec 04, 201984.4485.0884.1484.5683.961,122,400
Dec 03, 201984.2184.5183.7584.4883.881,273,200
Dec 02, 201986.0286.0284.3184.7084.101,282,100
Nov 29, 201986.4586.7785.9386.1285.51578,600
Nov 27, 201986.4386.4985.7486.4985.881,249,900
Nov 26, 201985.0486.1685.0086.1285.513,269,700
Nov 25, 201984.9785.3084.4984.8684.261,028,800
Nov 22, 201985.0485.4784.2184.6484.041,024,800
Nov 21, 201985.9885.9884.5984.9684.361,130,100
Nov 20, 201985.5586.0785.2885.7585.151,151,800
Nov 19, 201985.3986.1385.0185.7985.191,062,600
Nov 18, 201984.7085.3484.5685.0684.461,172,100
Nov 15, 201984.8184.8384.1484.7084.101,319,100
Nov 14, 201983.2784.5383.2184.4783.871,077,400
Nov 13, 201982.8683.6882.7983.5382.941,815,100
Nov 12, 201982.8083.2982.6483.0482.451,194,800
Nov 11, 201982.9783.4882.5682.8382.251,014,900
Nov 08, 201982.9983.2882.4283.2582.661,718,500
Nov 07, 201983.2083.4582.5482.8882.301,381,000
Nov 06, 201982.8683.2382.1082.6682.081,478,200
Nov 05, 201983.3883.9781.8982.5982.011,735,000
Nov 04, 201984.3884.4883.2483.4682.87981,100
Nov 01, 201984.1684.5483.4783.8983.30983,500
Oct 31, 201984.0084.2983.2983.6483.051,174,400
Oct 31, 20190.62 Dividend
Oct 30, 201984.6384.7583.5084.6583.441,138,600
Oct 29, 201984.6185.1284.3884.5583.341,155,300
Oct 28, 201985.0385.0884.0584.4283.211,033,700
Oct 25, 201984.2984.9784.0984.5383.32923,400
Oct 24, 201984.0984.8183.6984.7083.491,002,100
Oct 23, 201983.1784.0983.0784.0782.871,495,100
Oct 22, 201984.8185.2683.1883.2782.081,098,500
Oct 21, 201984.8184.8183.8384.6883.471,066,900
Oct 18, 201984.9985.4084.0084.2583.041,570,300
Oct 17, 201984.8585.4184.5184.7383.521,092,600
Oct 16, 201984.2884.8584.0084.7583.541,160,800
Oct 15, 201984.7285.0084.3284.8683.641,004,400
Oct 14, 201984.5685.0084.5184.7083.49991,800
Oct 11, 201984.8985.4284.5684.6383.421,367,300
Oct 10, 201982.9984.2282.8183.9482.741,069,500
Oct 09, 201982.1783.4382.1783.1081.911,332,000
Oct 08, 201982.6283.0881.7982.0880.901,346,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...