PAYX - Paychex, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201982.1282.1281.1081.5981.591,181,100
Apr 17, 201981.7982.0281.5181.5681.561,189,600
Apr 16, 201982.6482.6481.3681.5981.591,262,500
Apr 15, 201982.1782.4881.9382.3782.37896,100
Apr 12, 201981.6482.2181.2682.1682.161,009,800
Apr 11, 201981.3981.4981.0081.3581.351,422,800
Apr 10, 201980.6881.2980.6781.1481.14976,100
Apr 09, 201980.5381.0580.1080.7580.751,348,800
Apr 08, 201980.7380.9379.9780.8280.821,468,700
Apr 05, 201980.6780.9480.3280.7480.742,021,700
Apr 04, 201981.2681.2980.0580.4080.401,872,300
Apr 03, 201981.4381.5980.6281.0881.082,948,300
Apr 02, 201980.8981.0880.3981.0281.022,425,200
Apr 01, 201980.7581.0380.0880.9380.931,723,500
Mar 29, 201979.6580.3779.1680.2080.202,738,900
Mar 28, 201979.4179.7878.6079.0579.052,184,300
Mar 27, 201979.2780.7477.7279.2679.264,368,400
Mar 26, 201979.3080.1779.1580.1080.102,509,900
Mar 25, 201978.1478.8177.8978.7478.741,613,900
Mar 22, 201979.2979.5178.4078.4478.442,462,900
Mar 21, 201978.1779.7978.0879.5279.521,655,900
Mar 20, 201978.9479.1578.1578.4378.431,795,800
Mar 19, 201979.6679.6778.7279.1179.111,541,700
Mar 18, 201979.2879.5678.6679.3279.321,242,700
Mar 15, 201978.9879.5478.8479.2379.232,567,600
Mar 14, 201978.4479.0078.1378.9978.991,567,100
Mar 13, 201978.0778.8777.9478.2778.271,844,600
Mar 12, 201977.7978.3677.5777.7477.741,922,600
Mar 11, 201976.6177.5876.5277.5277.521,727,400
Mar 08, 201975.8376.4075.1076.3476.341,580,100
Mar 07, 201976.7176.9376.0276.2076.202,415,900
Mar 06, 201977.1177.2176.5876.8276.821,710,900
Mar 05, 201976.6377.2576.4577.0177.011,659,400
Mar 04, 201977.7778.0075.6776.5076.502,658,300
Mar 01, 201977.3677.5777.0477.4377.431,952,400
Feb 28, 201976.4177.0576.3077.0277.021,924,200
Feb 27, 201975.8076.5575.5976.5276.521,276,600
Feb 26, 201975.7476.3175.7076.0876.081,218,900
Feb 25, 201976.4176.4975.6275.8475.841,748,000
Feb 22, 201975.6376.0775.2875.8975.891,731,100
Feb 21, 201975.2075.6074.7975.3575.351,605,700
Feb 20, 201974.8975.3374.6075.3275.321,974,700
Feb 19, 201975.5575.6775.1075.1375.131,651,500
Feb 15, 201975.7376.0175.5775.7875.782,838,100
Feb 14, 201974.9075.4974.6675.1775.171,507,500
Feb 13, 201975.0675.2974.8475.2575.252,511,000
Feb 12, 201974.9975.0274.4774.8374.832,496,000
Feb 11, 201974.4174.5073.8674.0574.052,058,300
Feb 08, 201973.2574.2872.9474.2674.261,490,700
Feb 07, 201972.9673.7972.8573.7673.762,392,700
Feb 06, 201973.5973.8073.2673.7073.702,249,900
Feb 05, 201972.8573.7672.4773.7473.742,909,400
Feb 04, 201972.0172.5771.3372.4772.473,455,900
Feb 01, 201970.9471.9170.9471.8871.881,960,700
Jan 31, 201970.5870.9670.1370.8070.802,959,500
Jan 31, 20190.56 Dividend
Jan 30, 201970.0071.1769.8071.1470.582,508,800
Jan 29, 201970.1670.2269.4069.7369.181,362,500
Jan 28, 201969.8670.1769.6470.0069.451,734,500
Jan 25, 201970.2870.5169.7570.3969.841,884,000
Jan 24, 201969.9469.9969.3869.6269.071,939,200
Jan 23, 201969.6469.9068.9869.8469.291,756,800
Jan 22, 201969.3969.8068.8269.4068.851,539,100
Jan 18, 201969.5270.0768.8969.9069.352,190,100
Jan 17, 201968.3069.0568.2568.7568.211,614,200
Jan 16, 201968.2668.6967.9768.4867.942,000,900
Jan 15, 201967.5068.3767.3068.1467.601,759,400
Jan 14, 201966.8667.4166.7167.2366.701,245,900
Jan 11, 201967.1567.4566.6067.2966.761,606,900
Jan 10, 201966.2067.4566.0167.4166.881,567,700
Jan 09, 201966.3466.6765.9466.3165.791,665,000
Jan 08, 201966.7166.8565.4966.3565.831,746,800
Jan 07, 201966.0066.5765.6465.8565.331,708,100
Jan 04, 201965.1466.4264.8666.2065.682,137,200
Jan 03, 201964.3965.0763.8863.9763.472,183,400
Jan 02, 201964.0865.2863.3365.0764.562,589,400
Dec 31, 201865.1865.4164.5165.1564.641,599,800
Dec 28, 201865.4165.8364.4464.6764.161,731,300
Dec 27, 201863.4465.2262.8665.2064.691,743,600
Dec 26, 201862.0464.3761.3264.3263.812,474,300
Dec 24, 201863.4863.7061.6161.6461.151,626,100
Dec 21, 201865.6366.8663.6763.8463.344,957,800
Dec 20, 201864.5265.7163.5364.9664.454,426,500
Dec 19, 201864.7666.6463.6364.7664.253,787,700
Dec 18, 201865.2565.7763.9564.3263.813,114,000
Dec 17, 201866.0166.5864.5364.9564.443,204,900
Dec 14, 201866.9067.1265.7065.9065.381,981,600
Dec 13, 201868.4968.5166.7467.3866.852,225,800
Dec 12, 201869.2269.4168.0868.1267.581,619,500
Dec 11, 201868.7369.9467.5568.1467.601,852,200
Dec 10, 201867.7068.4466.7968.1267.582,114,600
Dec 07, 201868.8569.3366.4067.6867.152,168,700
Dec 06, 201868.1069.3067.2469.1768.632,514,900
Dec 04, 201870.9171.2769.1169.3068.752,588,000
Dec 03, 201871.5571.7569.8471.0170.452,103,600
Nov 30, 201870.1570.9969.8070.7670.203,417,500
Nov 29, 201870.3270.6169.8469.9269.372,250,500
Nov 28, 201869.2270.8669.1070.8570.292,343,400
Nov 27, 201868.1369.1867.8569.1668.621,590,600
Nov 26, 201868.2968.4667.3668.4167.872,630,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...