PAYCHEX Historical Stock Price

Below is the stock price history for Paychex PAYX. Data is recorded each day for the historical open, high, low, close and volume. The Paychex stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Paychex Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 69.04 69.07 68.51 68.91 91,260
2017-12-12 68.99 69.01 68.66 68.67 65,615
2017-12-11 69.13 69.20 68.76 69.02 66,505
2017-12-08 68.97 69.07 68.46 69.02 59,022
2017-12-07 68.40 68.75 68.26 68.55 82,433
2017-12-06 68.05 68.61 67.92 68.46 115,552
2017-12-05 67.93 68.49 67.65 67.98 126,591
2017-12-04 67.63 68.53 67.57 67.66 106,366
2017-12-01 67.01 67.18 65.94 66.85 120,220
2017-11-30 66.53 67.825 66.53 67.30 105,868
2017-11-29 65.52 66.86 65.52 66.55 165,042
2017-11-28 64.82 65.77 64.82 65.70 79,085
2017-11-27 64.59 64.79 64.33 64.69 53,914
2017-11-24 64.81 64.81 64.43 64.69 22,222
2017-11-22 65.04 65.16 64.68 64.75 34,663
2017-11-21 65.32 65.35 65.03 65.03 50,752
2017-11-20 64.99 65.28 64.89 65.14 76,570
2017-11-17 65.33 65.33 64.68 64.96 64,226
2017-11-16 64.97 66.23 64.90 65.66 90,121
2017-11-15 65.61 65.63 64.55 64.55 104,956
2017-11-14 64.73 65.53 64.58 65.30 79,773
2017-11-13 64.37 65.23 64.37 65.10 147,813
2017-11-10 64.50 64.665 64.44 64.65 41,459
2017-11-09 64.535 64.83 64.23 64.76 102,960
2017-11-08 64.12 64.59 64.12 64.59 41,931
2017-11-07 63.93 64.34 63.93 64.22 55,503
2017-11-06 63.50 64.06 63.50 64.01 73,940
2017-11-03 64.30 64.38 63.965 63.965 83,796
2017-11-02 63.73 64.65 63.73 64.60 113,634
2017-11-01 63.90 64.27 63.90 64.19 75,413

» More Paychex Stock Price History

To see other companies like Paychex (PAYX), view our stock market today for news, and other data.