PAYX - Paychex, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201986.0186.1284.7484.8084.802,580,900
Jun 24, 201986.6786.8886.1586.1886.181,392,200
Jun 21, 201987.5287.7386.4286.5286.522,904,400
Jun 20, 201987.7488.1587.2687.5687.561,938,200
Jun 19, 201987.0387.3986.0187.1487.141,633,100
Jun 18, 201986.9887.4786.5986.8686.861,936,200
Jun 17, 201987.5287.5286.2286.2886.281,326,900
Jun 14, 201986.9587.0586.5586.6886.681,251,400
Jun 13, 201987.6587.7986.6986.9386.931,448,300
Jun 12, 201987.1087.4486.9987.2787.271,172,900
Jun 11, 201988.4388.4386.7287.0587.051,460,600
Jun 10, 201987.8788.3887.6587.8087.801,121,700
Jun 07, 201987.5288.2987.3987.6087.601,516,700
Jun 06, 201986.6687.1685.7087.0987.091,393,600
Jun 05, 201986.1286.5285.6886.4386.432,554,500
Jun 04, 201985.3185.4684.5285.3685.362,546,400
Jun 03, 201985.9586.4783.9784.4384.432,154,500
May 31, 201985.8186.0685.1685.7985.791,596,600
May 30, 201985.6586.3985.1586.2486.241,749,400
May 29, 201985.7985.9985.0785.6885.681,774,400
May 28, 201986.5287.1585.9786.1786.172,608,700
May 24, 201986.4986.9685.9586.1786.171,377,800
May 23, 201986.3786.5985.5786.0686.061,948,400
May 22, 201986.9687.7586.8887.1587.151,168,700
May 21, 201986.7087.2786.1687.1187.111,265,300
May 20, 201985.6486.6484.9186.1686.161,130,500
May 17, 201986.1286.8585.7886.2786.271,673,000
May 16, 201985.1686.9885.0586.6486.641,672,800
May 15, 201983.7685.1883.7585.0585.051,447,200
May 14, 201982.9884.8382.9484.1984.192,116,000
May 14, 20190.62 Dividend
May 13, 201983.3384.1983.0883.5682.942,468,700
May 10, 201984.0485.1783.0685.0884.451,591,500
May 09, 201983.3784.4483.2584.3183.682,119,400
May 08, 201983.4084.4983.1584.1983.571,268,000
May 07, 201983.7584.4582.8683.4882.862,364,800
May 06, 201983.1284.8582.6984.6784.041,300,700
May 03, 201983.2384.8283.0784.6183.981,610,900
May 02, 201981.9883.1181.8382.7882.172,358,800
May 01, 201984.5084.5081.9281.9781.362,232,200
Apr 30, 201983.7184.3982.8484.3183.682,182,200
Apr 29, 201983.7384.0983.5083.6182.991,497,500
Apr 26, 201983.5683.8382.9883.7983.171,017,300
Apr 25, 201983.4483.5082.4983.2382.611,569,100
Apr 24, 201983.6584.0283.3083.4882.861,415,500
Apr 23, 201981.4183.6181.3383.5882.961,913,000
Apr 22, 201981.3281.6981.1981.6181.001,080,600
Apr 18, 201982.1282.1281.1081.5980.981,224,800
Apr 17, 201981.7982.0281.5181.5680.951,189,600
Apr 16, 201982.6482.6481.3681.5980.981,262,500
Apr 15, 201982.1782.4881.9382.3781.76896,100
Apr 12, 201981.6482.2181.2682.1681.551,009,800
Apr 11, 201981.3981.4981.0081.3580.751,422,800
Apr 10, 201980.6881.2980.6781.1480.54976,100
Apr 09, 201980.5381.0580.1080.7580.151,348,800
Apr 08, 201980.7380.9379.9780.8280.221,468,700
Apr 05, 201980.6780.9480.3280.7480.142,021,700
Apr 04, 201981.2681.2980.0580.4079.801,872,300
Apr 03, 201981.4381.5980.6281.0880.482,948,300
Apr 02, 201980.8981.0880.3981.0280.422,425,200
Apr 01, 201980.7581.0380.0880.9380.331,723,500
Mar 29, 201979.6580.3779.1680.2079.602,738,900
Mar 28, 201979.4179.7878.6079.0578.462,184,300
Mar 27, 201979.2780.7477.7279.2678.674,368,400
Mar 26, 201979.3080.1779.1580.1079.512,509,900
Mar 25, 201978.1478.8177.8978.7478.161,613,900
Mar 22, 201979.2979.5178.4078.4477.862,462,900
Mar 21, 201978.1779.7978.0879.5278.931,655,900
Mar 20, 201978.9479.1578.1578.4377.851,795,800
Mar 19, 201979.6679.6778.7279.1178.521,541,700
Mar 18, 201979.2879.5678.6679.3278.731,242,700
Mar 15, 201978.9879.5478.8479.2378.642,567,600
Mar 14, 201978.4479.0078.1378.9978.401,567,100
Mar 13, 201978.0778.8777.9478.2777.691,844,600
Mar 12, 201977.7978.3677.5777.7477.161,922,600
Mar 11, 201976.6177.5876.5277.5276.941,727,400
Mar 08, 201975.8376.4075.1076.3475.771,580,100
Mar 07, 201976.7176.9376.0276.2075.632,415,900
Mar 06, 201977.1177.2176.5876.8276.251,710,900
Mar 05, 201976.6377.2576.4577.0176.441,659,400
Mar 04, 201977.7778.0075.6776.5075.932,658,300
Mar 01, 201977.3677.5777.0477.4376.861,952,400
Feb 28, 201976.4177.0576.3077.0276.451,924,200
Feb 27, 201975.8076.5575.5976.5275.951,276,600
Feb 26, 201975.7476.3175.7076.0875.521,218,900
Feb 25, 201976.4176.4975.6275.8475.281,748,000
Feb 22, 201975.6376.0775.2875.8975.331,731,100
Feb 21, 201975.2075.6074.7975.3574.791,605,700
Feb 20, 201974.8975.3374.6075.3274.761,974,700
Feb 19, 201975.5575.6775.1075.1374.571,651,500
Feb 15, 201975.7376.0175.5775.7875.222,838,100
Feb 14, 201974.9075.4974.6675.1774.611,507,500
Feb 13, 201975.0675.2974.8475.2574.692,511,000
Feb 12, 201974.9975.0274.4774.8374.272,496,000
Feb 11, 201974.4174.5073.8674.0573.502,058,300
Feb 08, 201973.2574.2872.9474.2673.711,490,700
Feb 07, 201972.9673.7972.8573.7673.212,392,700
Feb 06, 201973.5973.8073.2673.7073.152,249,900
Feb 05, 201972.8573.7672.4773.7473.192,909,400
Feb 04, 201972.0172.5771.3372.4771.933,455,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...