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
Aug 23, 2019	82.10	82.43	79.37	79.72	79.72	1,708,700
Aug 22, 2019	82.92	82.92	81.25	82.25	82.25	1,254,500
Aug 21, 2019	82.37	82.78	82.20	82.52	82.52	998,000
Aug 20, 2019	82.34	82.67	81.79	81.95	81.95	790,800
Aug 19, 2019	82.46	82.52	81.89	82.29	82.29	1,036,700
Aug 16, 2019	80.82	81.67	80.60	81.47	81.47	1,715,800
Aug 15, 2019	79.78	80.86	79.65	80.09	80.09	2,072,200
Aug 14, 2019	82.68	82.95	80.97	81.06	81.06	1,685,700
Aug 13, 2019	82.90	83.88	82.58	83.73	83.73	1,325,300
Aug 12, 2019	83.41	83.59	82.34	82.80	82.80	1,109,200
Aug 09, 2019	84.21	84.28	82.71	83.55	83.55	1,353,100
Aug 08, 2019	82.61	84.41	81.01	84.41	84.41	1,460,900
Aug 07, 2019	81.23	82.59	80.66	82.25	82.25	2,307,300
Aug 06, 2019	81.05	82.60	80.64	82.27	82.27	2,222,400
Aug 05, 2019	82.73	83.06	80.36	80.88	80.88	2,561,500
Aug 02, 2019	83.36	84.47	83.00	83.93	83.93	1,869,900
Aug 01, 2019	83.12	84.47	82.80	83.88	83.88	2,216,800
Jul 31, 2019	86.01	86.29	82.30	83.05	83.05	2,844,200
Jul 31, 2019	0.62 Dividend
Jul 30, 2019	85.83	86.74	85.75	86.14	85.52	2,181,500
Jul 29, 2019	86.60	86.73	86.18	86.23	85.61	1,309,500
Jul 26, 2019	85.81	86.65	85.59	86.58	85.96	1,113,300
Jul 25, 2019	85.10	85.58	84.56	85.42	84.81	1,726,900
Jul 24, 2019	84.50	85.08	83.75	85.05	84.44	1,621,400
Jul 23, 2019	84.44	84.96	83.65	84.62	84.01	2,005,100
Jul 22, 2019	84.65	85.05	84.06	84.09	83.48	1,733,400
Jul 19, 2019	85.90	86.15	84.53	84.56	83.95	1,508,300
Jul 18, 2019	85.07	85.70	84.49	85.59	84.97	1,373,900
Jul 17, 2019	85.84	85.95	85.20	85.23	84.62	1,142,800
Jul 16, 2019	85.72	86.05	85.31	85.66	85.04	1,118,800
Jul 15, 2019	85.91	85.99	85.37	85.73	85.11	1,525,700
Jul 12, 2019	85.66	85.79	85.00	85.72	85.10	1,747,200
Jul 11, 2019	85.54	85.67	84.93	85.33	84.72	1,759,200
Jul 10, 2019	85.34	85.96	85.30	85.46	84.84	2,213,500
Jul 09, 2019	84.57	85.32	83.85	85.21	84.60	1,948,100
Jul 08, 2019	85.03	85.32	84.69	84.85	84.24	1,783,000
Jul 05, 2019	84.05	85.42	83.56	85.31	84.70	2,182,000
Jul 03, 2019	83.65	84.74	83.64	84.60	83.99	1,442,500
Jul 02, 2019	83.00	85.03	81.70	83.63	83.03	4,224,500
Jul 01, 2019	83.31	83.66	82.37	83.51	82.91	3,782,400
Jun 28, 2019	82.06	82.34	81.60	82.29	81.70	4,047,500
Jun 27, 2019	81.92	82.29	81.42	82.10	81.51	3,631,100
Jun 26, 2019	84.02	84.27	81.27	81.77	81.18	5,978,700
Jun 25, 2019	86.01	86.12	84.74	84.80	84.19	2,581,400
Jun 24, 2019	86.67	86.88	86.15	86.18	85.56	1,392,200
Jun 21, 2019	87.52	87.73	86.42	86.52	85.90	2,904,400
Jun 20, 2019	87.74	88.15	87.26	87.56	86.93	1,938,200
Jun 19, 2019	87.03	87.39	86.01	87.14	86.51	1,633,100
Jun 18, 2019	86.98	87.47	86.59	86.86	86.23	1,936,200
Jun 17, 2019	87.52	87.52	86.22	86.28	85.66	1,326,900
Jun 14, 2019	86.95	87.05	86.55	86.68	86.06	1,251,400
Jun 13, 2019	87.65	87.79	86.69	86.93	86.30	1,448,300
Jun 12, 2019	87.10	87.44	86.99	87.27	86.64	1,172,900
Jun 11, 2019	88.43	88.43	86.72	87.05	86.42	1,460,600
Jun 10, 2019	87.87	88.38	87.65	87.80	87.17	1,121,700
Jun 07, 2019	87.52	88.29	87.39	87.60	86.97	1,516,700
Jun 06, 2019	86.66	87.16	85.70	87.09	86.46	1,393,600
Jun 05, 2019	86.12	86.52	85.68	86.43	85.81	2,554,500
Jun 04, 2019	85.31	85.46	84.52	85.36	84.75	2,546,400
Jun 03, 2019	85.95	86.47	83.97	84.43	83.82	2,154,500
May 31, 2019	85.81	86.06	85.16	85.79	85.17	1,596,600
May 30, 2019	85.65	86.39	85.15	86.24	85.62	1,749,400
May 29, 2019	85.79	85.99	85.07	85.68	85.06	1,774,400
May 28, 2019	86.52	87.15	85.97	86.17	85.55	2,608,700
May 24, 2019	86.49	86.96	85.95	86.17	85.55	1,377,800
May 23, 2019	86.37	86.59	85.57	86.06	85.44	1,948,400
May 22, 2019	86.96	87.75	86.88	87.15	86.52	1,168,700
May 21, 2019	86.70	87.27	86.16	87.11	86.48	1,265,300
May 20, 2019	85.64	86.64	84.91	86.16	85.54	1,130,500
May 17, 2019	86.12	86.85	85.78	86.27	85.65	1,673,000
May 16, 2019	85.16	86.98	85.05	86.64	86.02	1,672,800
May 15, 2019	83.76	85.18	83.75	85.05	84.44	1,447,200
May 14, 2019	82.98	84.83	82.94	84.19	83.58	2,116,000
May 14, 2019	0.62 Dividend
May 13, 2019	83.33	84.19	83.08	83.56	82.34	2,468,700
May 10, 2019	84.04	85.17	83.06	85.08	83.84	1,591,500
May 09, 2019	83.37	84.44	83.25	84.31	83.08	2,119,400
May 08, 2019	83.40	84.49	83.15	84.19	82.96	1,268,000
May 07, 2019	83.75	84.45	82.86	83.48	82.26	2,364,800
May 06, 2019	83.12	84.85	82.69	84.67	83.44	1,300,700
May 03, 2019	83.23	84.82	83.07	84.61	83.38	1,610,900
May 02, 2019	81.98	83.11	81.83	82.78	81.57	2,358,800
May 01, 2019	84.50	84.50	81.92	81.97	80.78	2,232,200
Apr 30, 2019	83.71	84.39	82.84	84.31	83.08	2,182,200
Apr 29, 2019	83.73	84.09	83.50	83.61	82.39	1,497,500
Apr 26, 2019	83.56	83.83	82.98	83.79	82.57	1,017,300
Apr 25, 2019	83.44	83.50	82.49	83.23	82.02	1,569,100
Apr 24, 2019	83.65	84.02	83.30	83.48	82.26	1,415,500
Apr 23, 2019	81.41	83.61	81.33	83.58	82.36	1,913,000
Apr 22, 2019	81.32	81.69	81.19	81.61	80.42	1,080,600
Apr 18, 2019	82.12	82.12	81.10	81.59	80.40	1,224,800
Apr 17, 2019	81.79	82.02	81.51	81.56	80.37	1,189,600
Apr 16, 2019	82.64	82.64	81.36	81.59	80.40	1,262,500
Apr 15, 2019	82.17	82.48	81.93	82.37	81.17	896,100
Apr 12, 2019	81.64	82.21	81.26	82.16	80.96	1,009,800
Apr 11, 2019	81.39	81.49	81.00	81.35	80.17	1,422,800
Apr 10, 2019	80.68	81.29	80.67	81.14	79.96	976,100
Apr 09, 2019	80.53	81.05	80.10	80.75	79.57	1,348,800
Apr 08, 2019	80.73	80.93	79.97	80.82	79.64	1,468,700
Apr 05, 2019	80.67	80.94	80.32	80.74	79.56	2,021,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...