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
2018-10-12 67.79 68.43 67.44 68.43 237,680
2018-10-11 68.98 69.16 67.30 67.77 249,114
2018-10-10 71.65 71.87 69.54 69.54 144,835
2018-10-09 73.43 73.47 72.24 72.48 123,750
2018-10-08 72.85 72.87 71.91 72.37 163,166
2018-10-05 72.99 73.27 72.51 73.08 157,007
2018-10-04 71.82 72.47 71.77 72.47 227,763
2018-10-03 74.07 74.07 72.98 73.32 260,306
2018-10-02 74.49 75.96 74.38 74.75 322,279
2018-10-01 74.02 74.08 73.53 73.55 148,970
2018-09-28 73.60 73.67 73.43 73.615 107,914
2018-09-27 73.77 73.88 73.38 73.47 68,935
2018-09-26 73.87 74.19 73.54 73.55 129,664
2018-09-25 75.00 75.72 73.07 73.68 385,355
2018-09-24 74.81 74.90 74.44 74.56 116,901
2018-09-21 75.31 75.38 75.04 75.30 167,026
2018-09-20 74.29 74.77 74.29 74.72 65,141
2018-09-19 73.82 74.10 73.66 74.00 65,627
2018-09-18 74.69 74.77 74.38 74.62 97,499
2018-09-17 74.55 74.55 74.03 74.17 117,595
2018-09-14 74.62 74.62 74.31 74.445 52,791
2018-09-13 74.61 74.74 74.42 74.65 78,526
2018-09-12 74.50 74.50 73.94 74.175 120,248
2018-09-11 74.19 74.54 74.07 74.54 72,972
2018-09-10 74.32 74.36 73.99 74.15 77,225
2018-09-07 74.48 74.48 74.00 74.04 131,613
2018-09-06 73.70 74.73 73.42 74.65 144,315
2018-09-05 73.05 73.86 72.83 73.82 195,400
2018-09-04 73.09 73.19 72.36 73.02 125,250
2018-08-31 72.87 73.28 72.84 73.28 93,429

» More Paychex Stock Price History

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