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
Apr 18, 2019	82.12	82.12	81.10	81.59	81.59	1,181,100
Apr 17, 2019	81.79	82.02	81.51	81.56	81.56	1,189,600
Apr 16, 2019	82.64	82.64	81.36	81.59	81.59	1,262,500
Apr 15, 2019	82.17	82.48	81.93	82.37	82.37	896,100
Apr 12, 2019	81.64	82.21	81.26	82.16	82.16	1,009,800
Apr 11, 2019	81.39	81.49	81.00	81.35	81.35	1,422,800
Apr 10, 2019	80.68	81.29	80.67	81.14	81.14	976,100
Apr 09, 2019	80.53	81.05	80.10	80.75	80.75	1,348,800
Apr 08, 2019	80.73	80.93	79.97	80.82	80.82	1,468,700
Apr 05, 2019	80.67	80.94	80.32	80.74	80.74	2,021,700
Apr 04, 2019	81.26	81.29	80.05	80.40	80.40	1,872,300
Apr 03, 2019	81.43	81.59	80.62	81.08	81.08	2,948,300
Apr 02, 2019	80.89	81.08	80.39	81.02	81.02	2,425,200
Apr 01, 2019	80.75	81.03	80.08	80.93	80.93	1,723,500
Mar 29, 2019	79.65	80.37	79.16	80.20	80.20	2,738,900
Mar 28, 2019	79.41	79.78	78.60	79.05	79.05	2,184,300
Mar 27, 2019	79.27	80.74	77.72	79.26	79.26	4,368,400
Mar 26, 2019	79.30	80.17	79.15	80.10	80.10	2,509,900
Mar 25, 2019	78.14	78.81	77.89	78.74	78.74	1,613,900
Mar 22, 2019	79.29	79.51	78.40	78.44	78.44	2,462,900
Mar 21, 2019	78.17	79.79	78.08	79.52	79.52	1,655,900
Mar 20, 2019	78.94	79.15	78.15	78.43	78.43	1,795,800
Mar 19, 2019	79.66	79.67	78.72	79.11	79.11	1,541,700
Mar 18, 2019	79.28	79.56	78.66	79.32	79.32	1,242,700
Mar 15, 2019	78.98	79.54	78.84	79.23	79.23	2,567,600
Mar 14, 2019	78.44	79.00	78.13	78.99	78.99	1,567,100
Mar 13, 2019	78.07	78.87	77.94	78.27	78.27	1,844,600
Mar 12, 2019	77.79	78.36	77.57	77.74	77.74	1,922,600
Mar 11, 2019	76.61	77.58	76.52	77.52	77.52	1,727,400
Mar 08, 2019	75.83	76.40	75.10	76.34	76.34	1,580,100
Mar 07, 2019	76.71	76.93	76.02	76.20	76.20	2,415,900
Mar 06, 2019	77.11	77.21	76.58	76.82	76.82	1,710,900
Mar 05, 2019	76.63	77.25	76.45	77.01	77.01	1,659,400
Mar 04, 2019	77.77	78.00	75.67	76.50	76.50	2,658,300
Mar 01, 2019	77.36	77.57	77.04	77.43	77.43	1,952,400
Feb 28, 2019	76.41	77.05	76.30	77.02	77.02	1,924,200
Feb 27, 2019	75.80	76.55	75.59	76.52	76.52	1,276,600
Feb 26, 2019	75.74	76.31	75.70	76.08	76.08	1,218,900
Feb 25, 2019	76.41	76.49	75.62	75.84	75.84	1,748,000
Feb 22, 2019	75.63	76.07	75.28	75.89	75.89	1,731,100
Feb 21, 2019	75.20	75.60	74.79	75.35	75.35	1,605,700
Feb 20, 2019	74.89	75.33	74.60	75.32	75.32	1,974,700
Feb 19, 2019	75.55	75.67	75.10	75.13	75.13	1,651,500
Feb 15, 2019	75.73	76.01	75.57	75.78	75.78	2,838,100
Feb 14, 2019	74.90	75.49	74.66	75.17	75.17	1,507,500
Feb 13, 2019	75.06	75.29	74.84	75.25	75.25	2,511,000
Feb 12, 2019	74.99	75.02	74.47	74.83	74.83	2,496,000
Feb 11, 2019	74.41	74.50	73.86	74.05	74.05	2,058,300
Feb 08, 2019	73.25	74.28	72.94	74.26	74.26	1,490,700
Feb 07, 2019	72.96	73.79	72.85	73.76	73.76	2,392,700
Feb 06, 2019	73.59	73.80	73.26	73.70	73.70	2,249,900
Feb 05, 2019	72.85	73.76	72.47	73.74	73.74	2,909,400
Feb 04, 2019	72.01	72.57	71.33	72.47	72.47	3,455,900
Feb 01, 2019	70.94	71.91	70.94	71.88	71.88	1,960,700
Jan 31, 2019	70.58	70.96	70.13	70.80	70.80	2,959,500
Jan 31, 2019	0.56 Dividend
Jan 30, 2019	70.00	71.17	69.80	71.14	70.58	2,508,800
Jan 29, 2019	70.16	70.22	69.40	69.73	69.18	1,362,500
Jan 28, 2019	69.86	70.17	69.64	70.00	69.45	1,734,500
Jan 25, 2019	70.28	70.51	69.75	70.39	69.84	1,884,000
Jan 24, 2019	69.94	69.99	69.38	69.62	69.07	1,939,200
Jan 23, 2019	69.64	69.90	68.98	69.84	69.29	1,756,800
Jan 22, 2019	69.39	69.80	68.82	69.40	68.85	1,539,100
Jan 18, 2019	69.52	70.07	68.89	69.90	69.35	2,190,100
Jan 17, 2019	68.30	69.05	68.25	68.75	68.21	1,614,200
Jan 16, 2019	68.26	68.69	67.97	68.48	67.94	2,000,900
Jan 15, 2019	67.50	68.37	67.30	68.14	67.60	1,759,400
Jan 14, 2019	66.86	67.41	66.71	67.23	66.70	1,245,900
Jan 11, 2019	67.15	67.45	66.60	67.29	66.76	1,606,900
Jan 10, 2019	66.20	67.45	66.01	67.41	66.88	1,567,700
Jan 09, 2019	66.34	66.67	65.94	66.31	65.79	1,665,000
Jan 08, 2019	66.71	66.85	65.49	66.35	65.83	1,746,800
Jan 07, 2019	66.00	66.57	65.64	65.85	65.33	1,708,100
Jan 04, 2019	65.14	66.42	64.86	66.20	65.68	2,137,200
Jan 03, 2019	64.39	65.07	63.88	63.97	63.47	2,183,400
Jan 02, 2019	64.08	65.28	63.33	65.07	64.56	2,589,400
Dec 31, 2018	65.18	65.41	64.51	65.15	64.64	1,599,800
Dec 28, 2018	65.41	65.83	64.44	64.67	64.16	1,731,300
Dec 27, 2018	63.44	65.22	62.86	65.20	64.69	1,743,600
Dec 26, 2018	62.04	64.37	61.32	64.32	63.81	2,474,300
Dec 24, 2018	63.48	63.70	61.61	61.64	61.15	1,626,100
Dec 21, 2018	65.63	66.86	63.67	63.84	63.34	4,957,800
Dec 20, 2018	64.52	65.71	63.53	64.96	64.45	4,426,500
Dec 19, 2018	64.76	66.64	63.63	64.76	64.25	3,787,700
Dec 18, 2018	65.25	65.77	63.95	64.32	63.81	3,114,000
Dec 17, 2018	66.01	66.58	64.53	64.95	64.44	3,204,900
Dec 14, 2018	66.90	67.12	65.70	65.90	65.38	1,981,600
Dec 13, 2018	68.49	68.51	66.74	67.38	66.85	2,225,800
Dec 12, 2018	69.22	69.41	68.08	68.12	67.58	1,619,500
Dec 11, 2018	68.73	69.94	67.55	68.14	67.60	1,852,200
Dec 10, 2018	67.70	68.44	66.79	68.12	67.58	2,114,600
Dec 07, 2018	68.85	69.33	66.40	67.68	67.15	2,168,700
Dec 06, 2018	68.10	69.30	67.24	69.17	68.63	2,514,900
Dec 04, 2018	70.91	71.27	69.11	69.30	68.75	2,588,000
Dec 03, 2018	71.55	71.75	69.84	71.01	70.45	2,103,600
Nov 30, 2018	70.15	70.99	69.80	70.76	70.20	3,417,500
Nov 29, 2018	70.32	70.61	69.84	69.92	69.37	2,250,500
Nov 28, 2018	69.22	70.86	69.10	70.85	70.29	2,343,400
Nov 27, 2018	68.13	69.18	67.85	69.16	68.62	1,590,600
Nov 26, 2018	68.29	68.46	67.36	68.41	67.87	2,630,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...