Historical Data for Paychex Inc. (PAYX)

$ 84.70   0.23 (+0.27%) Volume: 1.32m 4:00 PM EST Nov 15, 2019
After Hours:  $ 84.70 0.00 (0.00%) Volume: 21.53k 4:41 PM EST Nov 15, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/15/19 84.81 84.83 84.14 84.70 1.32m 0.23 0.27% 84.70 111.48m 15,034
11/14/19 83.27 84.53 83.21 84.47 1.08m 0.94 1.13% 84.47 90.64m 14,925
11/13/19 82.86 83.68 82.785 83.53 1.87m 0.49 0.59% 83.53 156.25m 18,181
11/12/19 82.80 83.29 82.64 83.04 1.19m 0.21 0.25% 83.04 99.15m 16,385
11/11/19 82.97 83.4829 82.56 82.83 1.01m -0.42 -0.50% 82.83 84.13m 15,315
11/08/19 82.99 83.28 82.42 83.25 1.72m 0.37 0.45% 83.25 142.73m 18,847
11/07/19 83.20 83.45 82.54 82.88 1.38m 0.22 0.27% 82.88 114.53m 19,474
11/06/19 82.86 83.23 82.10 82.66 1.48m 0.07 0.08% 82.66 122.03m 16,419
11/05/19 83.38 83.97 81.89 82.59 1.74m -0.87 -1.04% 82.59 143.09m 17,448
11/04/19 84.38 84.48 83.2382 83.46 994.81k -0.43 -0.51% 83.46 83.22m 13,559
11/01/19 84.16 84.54 83.47 83.89 983.48k 0.25 0.30% 83.89 82.51m 13,642
10/31/19 84.00 84.29 83.29 83.64 1.17m -0.390023 -0.46% 83.64 98.24m 13,661
10/30/19 84.63 84.75 83.50 84.65 1.14m 0.099267 0.12% 84.03 96.03m 15,962
10/29/19 84.61 85.12 84.375 84.55 1.16m 0.129048 0.15% 83.9308 97.8m 18,563
10/28/19 85.03 85.08 84.05 84.42 1.03m -0.109194 -0.13% 83.8017 87.28m 13,799
10/25/19 84.29 84.97 84.09 84.53 923.41k -0.168755 -0.20% 83.9109 78.1m 11,383
10/24/19 84.09 84.81 83.6865 84.70 1m 0.625386 0.75% 84.0797 84.72m 14,266
10/23/19 83.17 84.09 83.07 84.07 1.51m 0.79414 0.96% 83.4543 126.2m 16,093
10/22/19 84.81 85.26 83.175 83.27 1.13m -1.3997 -1.67% 82.6601 94.38m 16,647
10/21/19 84.81 84.81 83.83 84.68 1.16m 0.431814 0.52% 84.0598 98.22m 12,035
10/18/19 84.99 85.40 84.00 84.245 1.57m -0.481447 -0.57% 83.628 132.72m 16,753
10/17/19 84.85 85.41 84.51 84.73 1.09m -0.019854 -0.02% 84.1094 92.66m 12,524
10/16/19 84.28 84.85 84.00 84.75 1.16m -0.109194 -0.13% 84.1293 98.22m 13,572
10/15/19 84.72 85.00 84.32 84.86 1.02m 0.163791 0.19% 84.2385 86.38m 14,003