Historical Data for Paychex Inc. (PAYX)

$ 81.47   1.38 (+1.72%) Volume: 1.73m 4:00 PM EDT Aug 16, 2019
After Hours:  $ 81.47 0.00 (0.00%) Volume: 127.28k 6:08 PM EDT Aug 16, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/16/19 80.82 81.665 80.60 81.47 1.73m 1.38 1.72% 81.47 140.71m 18,161
08/15/19 79.78 80.86 79.65 80.09 2.07m -0.97 -1.20% 80.09 166.16m 24,641
08/14/19 82.68 82.95 80.97 81.06 1.69m -2.67 -3.19% 81.06 137.47m 21,563
08/13/19 82.90 83.88 82.58 83.73 1.33m 0.93 1.12% 83.73 111.13m 17,099
08/12/19 83.41 83.586 82.34 82.80 1.11m -0.75 -0.90% 82.80 91.96m 13,283
08/09/19 84.21 84.28 82.71 83.55 1.35m -0.86 -1.02% 83.55 113.02m 14,064
08/08/19 82.61 84.41 81.24 84.41 1.46m 2.16 2.63% 84.41 122.56m 15,766
08/07/19 81.23 82.59 80.66 82.25 2.31m -0.02 -0.02% 82.25 188.33m 25,872
08/06/19 81.05 82.60 80.64 82.27 2.22m 1.39 1.72% 82.27 182.25m 25,863
08/05/19 82.73 83.06 80.36 80.88 2.56m -3.05 -3.63% 80.88 208.5m 29,335
08/02/19 83.36 84.47 83.00 83.93 1.87m 0.05 0.06% 83.93 156.74m 22,592
08/01/19 83.12 84.47 82.80 83.88 2.22m 0.83 1.00% 83.88 185.7m 27,257
07/31/19 86.01 86.29 82.30 83.05 2.84m -2.47 -2.89% 83.05 239.15m 28,945
07/30/19 85.83 86.74 85.75 86.14 2.18m -0.089352 -0.10% 85.52 188.53m 20,857
07/29/19 86.60 86.73 86.18 86.23 1.31m -0.347481 -0.40% 85.6093 113.1m 16,210
07/26/19 85.81 86.65 85.59 86.58 1.11m 1.1517 1.36% 85.9568 96.21m 14,234
07/25/19 85.10 85.58 84.56 85.42 1.73m 0.367337 0.44% 84.8051 147.12m 17,649
07/24/19 84.50 85.08 83.75 85.05 1.62m 0.426905 0.51% 84.4378 137.26m 18,830
07/23/19 84.44 84.96 83.65 84.62 2.01m 0.526185 0.63% 84.0109 169.5m 20,403
07/22/19 84.65 85.05 84.06 84.09 1.73m -0.466617 -0.56% 83.4847 146.55m 19,963
07/19/19 85.90 86.15 84.53 84.56 1.51m -1.0226 -1.20% 83.9513 128.59m 17,428