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
2018-07-18 69.98 70.28 69.62 69.935 118,137
2018-07-17 70.12 70.55 70.085 70.435 144,194
2018-07-16 70.93 70.93 69.86 69.96 144,479
2018-07-13 70.53 70.54 70.185 70.54 127,650
2018-07-12 70.10 70.33 69.89 70.33 116,631
2018-07-11 69.46 69.80 69.13 69.55 151,561
2018-07-10 69.99 70.09 69.45 69.72 105,455
2018-07-09 69.99 70.28 69.67 69.99 124,773
2018-07-06 69.13 69.75 69.08 69.65 187,600
2018-07-05 67.92 69.11 67.91 69.095 165,707
2018-07-03 68.33 68.79 67.66 67.78 180,056
2018-07-02 68.00 68.58 67.29 68.00 334,552
2018-06-29 67.87 69.05 67.87 68.36 392,877
2018-06-28 67.74 68.34 67.73 67.89 348,001
2018-06-27 68.25 68.67 66.71 66.98 350,669
2018-06-26 69.89 69.89 68.93 68.93 204,666
2018-06-25 69.69 70.02 69.16 69.82 191,474
2018-06-22 69.90 70.36 69.70 70.36 132,471
2018-06-21 69.90 70.09 69.56 69.73 135,444
2018-06-20 69.52 70.05 69.33 69.90 149,485
2018-06-19 69.37 69.42 68.99 69.34 132,036
2018-06-18 69.10 69.51 68.83 69.48 112,052
2018-06-15 69.23 69.77 68.70 69.73 137,876
2018-06-14 69.69 69.90 69.28 69.28 152,971
2018-06-13 69.52 69.77 68.92 69.46 173,414
2018-06-12 68.08 69.54 68.07 69.39 151,733
2018-06-11 68.15 68.31 68.01 68.20 100,046
2018-06-08 67.37 68.20 67.21 68.20 174,438
2018-06-07 67.95 67.95 67.26 67.62 157,131
2018-06-06 67.07 68.04 67.07 68.04 156,576

» More Paychex Stock Price History

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