Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	58.82	58.90	58.30	58.85	4,053,534	+0.34(+0.58%)
Jul 30, 2018	60.00	60.06	58.34	58.51	2,357,309	-1.48(-2.47%)
Jul 27, 2018	60.68	60.77	59.59	59.99	2,480,000	-0.64(-1.06%)
Jul 26, 2018	61.07	61.33	60.41	60.63	2,217,954	-0.26(-0.43%)
Jul 25, 2018	60.22	60.95	60.22	60.90	2,754,758	+0.66(+1.10%)
Jul 24, 2018	60.18	60.26	59.81	60.24	2,230,152	+0.30(+0.51%)
Jul 23, 2018	59.61	60.03	59.56	59.93	2,569,343	+0.26(+0.44%)
Jul 20, 2018		59.98	59.31	59.67	1,700,309	+0.05(+0.09%)
Jul 19, 2018	59.05	59.75	58.97	59.62	1,644,680	+0.50(+0.84%)
Jul 18, 2018	59.59	59.59	58.87	59.12	1,911,848	-0.47(-0.79%)
Jul 17, 2018	58.98	59.69	58.98	59.59	2,080,190	+0.41(+0.69%)
Jul 16, 2018	59.93	60.04	59.06	59.19	2,966,698	-0.47(-0.79%)
Jul 13, 2018				59.66	2,565,986	+0.14(+0.24%)
Jul 12, 2018		59.56	59.08	59.52	2,187,376	+0.70(+1.19%)
Jul 11, 2018	57.56	59.03	57.56	58.81	1,857,175	-0.13(-0.22%)
Jul 10, 2018	59.14	59.28	58.73	58.94	1,508,644	-0.25(-0.41%)
Jul 09, 2018	59.48	59.48	58.91	59.19	2,895,090	+0.16(+0.27%)
Jul 06, 2018		59.07	58.34	59.03	3,218,668	+0.60(+1.03%)
Jul 05, 2018	57.29	58.48	57.23	58.43	2,958,375	+1.10(+1.92%)
Jul 03, 2018		57.33	57.33	57.33	0	-0.22(-0.38%)
Jul 02, 2018	57.34	58.06	56.87	57.55	3,800,232	-0.26(-0.45%)
Jun 29, 2018	57.29	58.48	56.93	57.81	4,954,117	+0.33(+0.57%)
Jun 28, 2018	56.98	57.85	56.98	57.48	5,761,144	+0.90(+1.60%)
Jun 27, 2018	58.58	58.58	56.37	56.57	5,248,765	-1.78(-3.06%)
Jun 26, 2018	59.20	59.21	58.27	58.36	3,024,171	-0.58(-0.98%)
Jun 25, 2018	59.06	59.30	59.03	58.93	2,630,673	-0.46(-0.77%)
Jun 22, 2018	59.09	59.52	58.91	59.39	2,684,914	+0.43(+0.73%)
Jun 21, 2018	59.00	59.34	58.77	58.96	2,110,053	-0.18(-0.30%)
Jun 20, 2018	58.74	59.25	58.60	59.14	2,733,226	+0.40(+0.68%)
Jun 19, 2018	58.26	58.76	58.23	58.74	1,911,676	+0.00(+0.00%)
Jun 18, 2018	58.56	58.80	58.17	58.74	1,588,567	-0.28(-0.47%)
Jun 15, 2018		59.12	58.65	59.02	3,631,891	+0.37(+0.63%)
Jun 14, 2018	59.04	59.19	58.51	58.65	2,151,054	-0.14(-0.23%)
Jun 13, 2018	58.70	59.06	58.24	58.78	2,468,443	+0.04(+0.07%)
Jun 12, 2018	57.59	58.86	57.52	58.74	2,188,890	+1.11(+1.92%)
Jun 11, 2018	57.64	57.88	57.51	57.63	1,475,273	-0.03(-0.04%)
Jun 08, 2018	57.02	57.72	56.83	57.66	3,240,756	+0.46(+0.80%)
Jun 07, 2018	57.48	57.61	56.84	57.20	2,650,863	-0.37(-0.65%)
Jun 06, 2018	56.73	57.59	56.69	57.57	2,042,179	+0.82(+1.45%)
Jun 05, 2018	56.52	56.88	56.40	56.75	1,608,123	+0.23(+0.40%)
Jun 04, 2018	56.21	56.69	56.21	56.52	2,216,544	+0.30(+0.53%)
Jun 01, 2018	55.80	56.32	55.76	56.23	1,638,140	+0.76(+1.37%)
May 31, 2018	55.74	55.95	55.32	55.47	2,336,866	-0.32(-0.58%)
May 30, 2018	55.78	56.11	55.30	55.79	2,719,697	+0.30(+0.53%)
May 29, 2018	55.38	55.83	55.06	55.49	1,637,869	-0.25(-0.44%)
May 25, 2018		55.74	55.74	55.74	0	+0.03(+0.05%)
May 24, 2018	55.52	55.74	55.01	55.71	2,515,141	+0.25(+0.46%)
May 23, 2018	54.94	55.47	54.62	55.46	1,983,947	+0.13(+0.23%)
May 22, 2018	55.23	55.51	54.88	55.33	2,643,120	+0.25(+0.46%)
May 21, 2018	55.08	55.25	54.81	55.08	1,930,172	+0.25(+0.46%)
May 18, 2018	54.54	55.08	54.24	54.82	2,010,720	+0.34(+0.62%)
May 17, 2018	54.82	55.08	54.29	54.48	2,598,684	-0.46(-0.83%)
May 16, 2018	54.42	55.22	54.25	54.94	2,432,753	+0.58(+1.07%)
May 15, 2018	53.55	54.40	53.27	54.36	3,457,851	+0.63(+1.16%)
May 14, 2018	53.46	54.13	53.36	53.73	3,283,530	+0.16(+0.30%)
May 11, 2018	53.22	53.71	53.06	53.57	1,854,043	+0.30(+0.56%)
May 10, 2018	52.77	53.40	52.37	53.27	1,734,906	+0.66(+1.25%)
May 09, 2018	52.23	52.75	52.02	52.62	1,784,435	+0.52(+1.01%)
May 08, 2018	52.08	52.37	51.84	52.09	1,689,401	-0.35(-0.66%)
May 07, 2018	52.30	52.65	51.77	52.44	2,297,203	+0.13(+0.24%)
May 04, 2018	51.43	52.48	51.26	52.31	1,756,540	+0.62(+1.20%)
May 03, 2018	50.61	51.98	50.61	51.69	3,316,026	+0.71(+1.40%)
May 02, 2018	51.51	51.99	50.89	50.98	5,191,549	-0.34(-0.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Paychex (NQ: PAYX )

Historical Prices

Free News Feed