Historical Data for Paychex Inc. (PAYX)

$ 88.91   -0.74 (-0.83%) Volume: 1.01m 4:00 PM EST Jan 24, 2020
After Hours:  $ 90.00   1.09 (+1.23%) Volume: 36.66k 5:45 PM EST Jan 24, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/24/20 89.95 89.96 88.5236 88.91 1.01m -0.74 -0.83% 88.91 89.53m 13,210
01/23/20 89.68 89.78 89.07 89.65 1.26m 0.05 0.06% 89.65 112.75m 10,847
01/22/20 89.21 89.945 88.94 89.60 1.38m 0.95 1.07% 89.60 123.85m 17,846
01/21/20 88.01 88.92 87.98 88.65 1.57m 0.41 0.46% 88.65 138.83m 16,942
01/17/20 88.20 88.28 87.88 88.24 1.59m 0.27 0.31% 88.24 139.77m 12,933
01/16/20 88.09 88.2321 87.41 87.97 1.48m 0.60 0.69% 87.97 129.86m 14,808
01/15/20 86.79 87.83 86.79 87.37 2.09m 0.75 0.87% 87.37 182.84m 17,880
01/14/20 86.72 87.46 86.21 86.62 1.52m 0.36 0.42% 86.62 131.58m 19,165
01/13/20 85.61 86.37 85.51 86.26 1.05m 0.99 1.16% 86.26 90.33m 13,061
01/10/20 86.19 86.3035 85.17 85.27 1.05m -0.475 -0.55% 85.27 89.68m 14,167
01/09/20 85.39 86.20 85.195 85.745 1.25m 0.575 0.68% 85.745 106.72m 16,130
01/08/20 84.43 85.49 84.28 85.17 1.5m 0.83 0.98% 85.17 127.65m 16,986
01/07/20 84.49 84.622 84.11 84.34 1.36m -0.47 -0.55% 84.34 114.95m 20,409
01/06/20 84.48 84.85 84.365 84.81 1.2m -0.01 -0.01% 84.81 101.29m 14,790
01/03/20 84.71 85.04 84.40 84.82 964.66k -0.29 -0.34% 84.82 81.79m 13,416
01/02/20 85.50 85.6348 84.71 85.11 1.2m 0.05 0.06% 85.11 102.31m 15,491
12/31/19 84.50 85.19 84.39 85.06 1.03m 0.17 0.20% 85.06 87.76m 10,637
12/30/19 85.05 85.065 84.31 84.89 970.92k -0.23 -0.27% 84.89 82.29m 15,415
12/27/19 84.87 85.18 84.42 85.12 958.28k 0.41 0.48% 85.12 81.42m 9,952
12/26/19 84.61 85.04 84.42 84.71 820.99k 0.06 0.07% 84.71 69.54m 8,629