PAYX - Paychex, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201982.1082.4379.3779.7279.721,708,700
Aug 22, 201982.9282.9281.2582.2582.251,254,500
Aug 21, 201982.3782.7882.2082.5282.52998,000
Aug 20, 201982.3482.6781.7981.9581.95790,800
Aug 19, 201982.4682.5281.8982.2982.291,036,700
Aug 16, 201980.8281.6780.6081.4781.471,715,800
Aug 15, 201979.7880.8679.6580.0980.092,072,200
Aug 14, 201982.6882.9580.9781.0681.061,685,700
Aug 13, 201982.9083.8882.5883.7383.731,325,300
Aug 12, 201983.4183.5982.3482.8082.801,109,200
Aug 09, 201984.2184.2882.7183.5583.551,353,100
Aug 08, 201982.6184.4181.0184.4184.411,460,900
Aug 07, 201981.2382.5980.6682.2582.252,307,300
Aug 06, 201981.0582.6080.6482.2782.272,222,400
Aug 05, 201982.7383.0680.3680.8880.882,561,500
Aug 02, 201983.3684.4783.0083.9383.931,869,900
Aug 01, 201983.1284.4782.8083.8883.882,216,800
Jul 31, 201986.0186.2982.3083.0583.052,844,200
Jul 31, 20190.62 Dividend
Jul 30, 201985.8386.7485.7586.1485.522,181,500
Jul 29, 201986.6086.7386.1886.2385.611,309,500
Jul 26, 201985.8186.6585.5986.5885.961,113,300
Jul 25, 201985.1085.5884.5685.4284.811,726,900
Jul 24, 201984.5085.0883.7585.0584.441,621,400
Jul 23, 201984.4484.9683.6584.6284.012,005,100
Jul 22, 201984.6585.0584.0684.0983.481,733,400
Jul 19, 201985.9086.1584.5384.5683.951,508,300
Jul 18, 201985.0785.7084.4985.5984.971,373,900
Jul 17, 201985.8485.9585.2085.2384.621,142,800
Jul 16, 201985.7286.0585.3185.6685.041,118,800
Jul 15, 201985.9185.9985.3785.7385.111,525,700
Jul 12, 201985.6685.7985.0085.7285.101,747,200
Jul 11, 201985.5485.6784.9385.3384.721,759,200
Jul 10, 201985.3485.9685.3085.4684.842,213,500
Jul 09, 201984.5785.3283.8585.2184.601,948,100
Jul 08, 201985.0385.3284.6984.8584.241,783,000
Jul 05, 201984.0585.4283.5685.3184.702,182,000
Jul 03, 201983.6584.7483.6484.6083.991,442,500
Jul 02, 201983.0085.0381.7083.6383.034,224,500
Jul 01, 201983.3183.6682.3783.5182.913,782,400
Jun 28, 201982.0682.3481.6082.2981.704,047,500
Jun 27, 201981.9282.2981.4282.1081.513,631,100
Jun 26, 201984.0284.2781.2781.7781.185,978,700
Jun 25, 201986.0186.1284.7484.8084.192,581,400
Jun 24, 201986.6786.8886.1586.1885.561,392,200
Jun 21, 201987.5287.7386.4286.5285.902,904,400
Jun 20, 201987.7488.1587.2687.5686.931,938,200
Jun 19, 201987.0387.3986.0187.1486.511,633,100
Jun 18, 201986.9887.4786.5986.8686.231,936,200
Jun 17, 201987.5287.5286.2286.2885.661,326,900
Jun 14, 201986.9587.0586.5586.6886.061,251,400
Jun 13, 201987.6587.7986.6986.9386.301,448,300
Jun 12, 201987.1087.4486.9987.2786.641,172,900
Jun 11, 201988.4388.4386.7287.0586.421,460,600
Jun 10, 201987.8788.3887.6587.8087.171,121,700
Jun 07, 201987.5288.2987.3987.6086.971,516,700
Jun 06, 201986.6687.1685.7087.0986.461,393,600
Jun 05, 201986.1286.5285.6886.4385.812,554,500
Jun 04, 201985.3185.4684.5285.3684.752,546,400
Jun 03, 201985.9586.4783.9784.4383.822,154,500
May 31, 201985.8186.0685.1685.7985.171,596,600
May 30, 201985.6586.3985.1586.2485.621,749,400
May 29, 201985.7985.9985.0785.6885.061,774,400
May 28, 201986.5287.1585.9786.1785.552,608,700
May 24, 201986.4986.9685.9586.1785.551,377,800
May 23, 201986.3786.5985.5786.0685.441,948,400
May 22, 201986.9687.7586.8887.1586.521,168,700
May 21, 201986.7087.2786.1687.1186.481,265,300
May 20, 201985.6486.6484.9186.1685.541,130,500
May 17, 201986.1286.8585.7886.2785.651,673,000
May 16, 201985.1686.9885.0586.6486.021,672,800
May 15, 201983.7685.1883.7585.0584.441,447,200
May 14, 201982.9884.8382.9484.1983.582,116,000
May 14, 20190.62 Dividend
May 13, 201983.3384.1983.0883.5682.342,468,700
May 10, 201984.0485.1783.0685.0883.841,591,500
May 09, 201983.3784.4483.2584.3183.082,119,400
May 08, 201983.4084.4983.1584.1982.961,268,000
May 07, 201983.7584.4582.8683.4882.262,364,800
May 06, 201983.1284.8582.6984.6783.441,300,700
May 03, 201983.2384.8283.0784.6183.381,610,900
May 02, 201981.9883.1181.8382.7881.572,358,800
May 01, 201984.5084.5081.9281.9780.782,232,200
Apr 30, 201983.7184.3982.8484.3183.082,182,200
Apr 29, 201983.7384.0983.5083.6182.391,497,500
Apr 26, 201983.5683.8382.9883.7982.571,017,300
Apr 25, 201983.4483.5082.4983.2382.021,569,100
Apr 24, 201983.6584.0283.3083.4882.261,415,500
Apr 23, 201981.4183.6181.3383.5882.361,913,000
Apr 22, 201981.3281.6981.1981.6180.421,080,600
Apr 18, 201982.1282.1281.1081.5980.401,224,800
Apr 17, 201981.7982.0281.5181.5680.371,189,600
Apr 16, 201982.6482.6481.3681.5980.401,262,500
Apr 15, 201982.1782.4881.9382.3781.17896,100
Apr 12, 201981.6482.2181.2682.1680.961,009,800
Apr 11, 201981.3981.4981.0081.3580.171,422,800
Apr 10, 201980.6881.2980.6781.1479.96976,100
Apr 09, 201980.5381.0580.1080.7579.571,348,800
Apr 08, 201980.7380.9379.9780.8279.641,468,700
Apr 05, 201980.6780.9480.3280.7479.562,021,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...