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
Jun 25, 2019	86.01	86.12	84.74	84.80	84.80	2,580,900
Jun 24, 2019	86.67	86.88	86.15	86.18	86.18	1,392,200
Jun 21, 2019	87.52	87.73	86.42	86.52	86.52	2,904,400
Jun 20, 2019	87.74	88.15	87.26	87.56	87.56	1,938,200
Jun 19, 2019	87.03	87.39	86.01	87.14	87.14	1,633,100
Jun 18, 2019	86.98	87.47	86.59	86.86	86.86	1,936,200
Jun 17, 2019	87.52	87.52	86.22	86.28	86.28	1,326,900
Jun 14, 2019	86.95	87.05	86.55	86.68	86.68	1,251,400
Jun 13, 2019	87.65	87.79	86.69	86.93	86.93	1,448,300
Jun 12, 2019	87.10	87.44	86.99	87.27	87.27	1,172,900
Jun 11, 2019	88.43	88.43	86.72	87.05	87.05	1,460,600
Jun 10, 2019	87.87	88.38	87.65	87.80	87.80	1,121,700
Jun 07, 2019	87.52	88.29	87.39	87.60	87.60	1,516,700
Jun 06, 2019	86.66	87.16	85.70	87.09	87.09	1,393,600
Jun 05, 2019	86.12	86.52	85.68	86.43	86.43	2,554,500
Jun 04, 2019	85.31	85.46	84.52	85.36	85.36	2,546,400
Jun 03, 2019	85.95	86.47	83.97	84.43	84.43	2,154,500
May 31, 2019	85.81	86.06	85.16	85.79	85.79	1,596,600
May 30, 2019	85.65	86.39	85.15	86.24	86.24	1,749,400
May 29, 2019	85.79	85.99	85.07	85.68	85.68	1,774,400
May 28, 2019	86.52	87.15	85.97	86.17	86.17	2,608,700
May 24, 2019	86.49	86.96	85.95	86.17	86.17	1,377,800
May 23, 2019	86.37	86.59	85.57	86.06	86.06	1,948,400
May 22, 2019	86.96	87.75	86.88	87.15	87.15	1,168,700
May 21, 2019	86.70	87.27	86.16	87.11	87.11	1,265,300
May 20, 2019	85.64	86.64	84.91	86.16	86.16	1,130,500
May 17, 2019	86.12	86.85	85.78	86.27	86.27	1,673,000
May 16, 2019	85.16	86.98	85.05	86.64	86.64	1,672,800
May 15, 2019	83.76	85.18	83.75	85.05	85.05	1,447,200
May 14, 2019	82.98	84.83	82.94	84.19	84.19	2,116,000
May 14, 2019	0.62 Dividend
May 13, 2019	83.33	84.19	83.08	83.56	82.94	2,468,700
May 10, 2019	84.04	85.17	83.06	85.08	84.45	1,591,500
May 09, 2019	83.37	84.44	83.25	84.31	83.68	2,119,400
May 08, 2019	83.40	84.49	83.15	84.19	83.57	1,268,000
May 07, 2019	83.75	84.45	82.86	83.48	82.86	2,364,800
May 06, 2019	83.12	84.85	82.69	84.67	84.04	1,300,700
May 03, 2019	83.23	84.82	83.07	84.61	83.98	1,610,900
May 02, 2019	81.98	83.11	81.83	82.78	82.17	2,358,800
May 01, 2019	84.50	84.50	81.92	81.97	81.36	2,232,200
Apr 30, 2019	83.71	84.39	82.84	84.31	83.68	2,182,200
Apr 29, 2019	83.73	84.09	83.50	83.61	82.99	1,497,500
Apr 26, 2019	83.56	83.83	82.98	83.79	83.17	1,017,300
Apr 25, 2019	83.44	83.50	82.49	83.23	82.61	1,569,100
Apr 24, 2019	83.65	84.02	83.30	83.48	82.86	1,415,500
Apr 23, 2019	81.41	83.61	81.33	83.58	82.96	1,913,000
Apr 22, 2019	81.32	81.69	81.19	81.61	81.00	1,080,600
Apr 18, 2019	82.12	82.12	81.10	81.59	80.98	1,224,800
Apr 17, 2019	81.79	82.02	81.51	81.56	80.95	1,189,600
Apr 16, 2019	82.64	82.64	81.36	81.59	80.98	1,262,500
Apr 15, 2019	82.17	82.48	81.93	82.37	81.76	896,100
Apr 12, 2019	81.64	82.21	81.26	82.16	81.55	1,009,800
Apr 11, 2019	81.39	81.49	81.00	81.35	80.75	1,422,800
Apr 10, 2019	80.68	81.29	80.67	81.14	80.54	976,100
Apr 09, 2019	80.53	81.05	80.10	80.75	80.15	1,348,800
Apr 08, 2019	80.73	80.93	79.97	80.82	80.22	1,468,700
Apr 05, 2019	80.67	80.94	80.32	80.74	80.14	2,021,700
Apr 04, 2019	81.26	81.29	80.05	80.40	79.80	1,872,300
Apr 03, 2019	81.43	81.59	80.62	81.08	80.48	2,948,300
Apr 02, 2019	80.89	81.08	80.39	81.02	80.42	2,425,200
Apr 01, 2019	80.75	81.03	80.08	80.93	80.33	1,723,500
Mar 29, 2019	79.65	80.37	79.16	80.20	79.60	2,738,900
Mar 28, 2019	79.41	79.78	78.60	79.05	78.46	2,184,300
Mar 27, 2019	79.27	80.74	77.72	79.26	78.67	4,368,400
Mar 26, 2019	79.30	80.17	79.15	80.10	79.51	2,509,900
Mar 25, 2019	78.14	78.81	77.89	78.74	78.16	1,613,900
Mar 22, 2019	79.29	79.51	78.40	78.44	77.86	2,462,900
Mar 21, 2019	78.17	79.79	78.08	79.52	78.93	1,655,900
Mar 20, 2019	78.94	79.15	78.15	78.43	77.85	1,795,800
Mar 19, 2019	79.66	79.67	78.72	79.11	78.52	1,541,700
Mar 18, 2019	79.28	79.56	78.66	79.32	78.73	1,242,700
Mar 15, 2019	78.98	79.54	78.84	79.23	78.64	2,567,600
Mar 14, 2019	78.44	79.00	78.13	78.99	78.40	1,567,100
Mar 13, 2019	78.07	78.87	77.94	78.27	77.69	1,844,600
Mar 12, 2019	77.79	78.36	77.57	77.74	77.16	1,922,600
Mar 11, 2019	76.61	77.58	76.52	77.52	76.94	1,727,400
Mar 08, 2019	75.83	76.40	75.10	76.34	75.77	1,580,100
Mar 07, 2019	76.71	76.93	76.02	76.20	75.63	2,415,900
Mar 06, 2019	77.11	77.21	76.58	76.82	76.25	1,710,900
Mar 05, 2019	76.63	77.25	76.45	77.01	76.44	1,659,400
Mar 04, 2019	77.77	78.00	75.67	76.50	75.93	2,658,300
Mar 01, 2019	77.36	77.57	77.04	77.43	76.86	1,952,400
Feb 28, 2019	76.41	77.05	76.30	77.02	76.45	1,924,200
Feb 27, 2019	75.80	76.55	75.59	76.52	75.95	1,276,600
Feb 26, 2019	75.74	76.31	75.70	76.08	75.52	1,218,900
Feb 25, 2019	76.41	76.49	75.62	75.84	75.28	1,748,000
Feb 22, 2019	75.63	76.07	75.28	75.89	75.33	1,731,100
Feb 21, 2019	75.20	75.60	74.79	75.35	74.79	1,605,700
Feb 20, 2019	74.89	75.33	74.60	75.32	74.76	1,974,700
Feb 19, 2019	75.55	75.67	75.10	75.13	74.57	1,651,500
Feb 15, 2019	75.73	76.01	75.57	75.78	75.22	2,838,100
Feb 14, 2019	74.90	75.49	74.66	75.17	74.61	1,507,500
Feb 13, 2019	75.06	75.29	74.84	75.25	74.69	2,511,000
Feb 12, 2019	74.99	75.02	74.47	74.83	74.27	2,496,000
Feb 11, 2019	74.41	74.50	73.86	74.05	73.50	2,058,300
Feb 08, 2019	73.25	74.28	72.94	74.26	73.71	1,490,700
Feb 07, 2019	72.96	73.79	72.85	73.76	73.21	2,392,700
Feb 06, 2019	73.59	73.80	73.26	73.70	73.15	2,249,900
Feb 05, 2019	72.85	73.76	72.47	73.74	73.19	2,909,400
Feb 04, 2019	72.01	72.57	71.33	72.47	71.93	3,455,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...