Singapore markets closed
Straits Times Index
3,363.68 -13.97 (-0.41%) S&P 500
4,150.26 +31.05 (+0.75%) Dow
33,837.96 -255.00 (-0.75%) Nasdaq
12,075.83 +259.51 (+2.20%) BTC-USD
23,855.32 +779.78 (+3.38%) CMC Crypto 200
545.40 +0.08 (+0.02%)
Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EST. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 115.64 | 118.79 | 117.78 | 118.69 | 118.69 | 65,163 |
| 01 Feb 2023 | 115.64 | 118.49 | 115.01 | 117.71 | 117.71 | 1,535,700 |
| 31 Jan 2023 | 115.15 | 115.87 | 113.81 | 115.86 | 115.86 | 1,564,900 |
| 30 Jan 2023 | 112.76 | 115.52 | 112.63 | 114.69 | 114.69 | 2,798,200 |
| 27 Jan 2023 | 114.18 | 114.70 | 112.65 | 113.03 | 113.03 | 2,257,400 |
| 26 Jan 2023 | 116.19 | 116.50 | 114.74 | 115.10 | 115.10 | 1,679,100 |
| 25 Jan 2023 | 116.44 | 116.47 | 112.38 | 115.62 | 115.62 | 2,335,300 |
| 24 Jan 2023 | 119.90 | 120.14 | 117.93 | 118.62 | 118.62 | 1,332,300 |
| 23 Jan 2023 | 117.78 | 120.96 | 117.07 | 119.99 | 119.99 | 1,599,300 |
| 20 Jan 2023 | 115.67 | 118.53 | 114.71 | 117.93 | 117.93 | 1,987,600 |
| 19 Jan 2023 | 116.91 | 117.20 | 115.41 | 115.52 | 115.52 | 1,122,000 |
| 18 Jan 2023 | 118.64 | 119.27 | 117.17 | 117.23 | 117.23 | 1,809,800 |
| 17 Jan 2023 | 118.89 | 120.11 | 117.94 | 118.42 | 118.42 | 2,157,200 |
| 13 Jan 2023 | 119.66 | 120.69 | 119.28 | 120.31 | 120.31 | 1,237,700 |
| 12 Jan 2023 | 119.49 | 120.09 | 118.75 | 119.85 | 119.85 | 1,373,000 |
| 11 Jan 2023 | 118.08 | 119.78 | 117.17 | 119.68 | 119.68 | 1,579,200 |
| 10 Jan 2023 | 117.23 | 117.95 | 115.86 | 117.31 | 117.31 | 1,112,400 |
| 09 Jan 2023 | 117.35 | 119.04 | 117.13 | 117.41 | 117.41 | 1,484,200 |
| 06 Jan 2023 | 115.59 | 117.98 | 114.98 | 117.45 | 117.45 | 1,257,900 |
| 05 Jan 2023 | 116.39 | 116.44 | 113.70 | 114.36 | 114.36 | 1,352,300 |
| 04 Jan 2023 | 116.95 | 118.19 | 115.78 | 117.07 | 117.07 | 1,475,200 |
| 03 Jan 2023 | 116.64 | 116.82 | 114.88 | 115.81 | 115.81 | 1,792,600 |
| 30 Dec 2022 | 115.82 | 116.11 | 113.97 | 115.56 | 115.56 | 1,060,900 |
| 29 Dec 2022 | 114.85 | 117.07 | 114.54 | 116.46 | 116.46 | 1,372,400 |
| 28 Dec 2022 | 115.08 | 116.20 | 114.38 | 114.43 | 114.43 | 1,590,000 |
| 27 Dec 2022 | 115.86 | 116.04 | 114.27 | 115.13 | 115.13 | 1,494,900 |
| 23 Dec 2022 | 112.74 | 116.24 | 112.42 | 116.01 | 116.01 | 2,503,100 |
| 22 Dec 2022 | 111.00 | 112.22 | 108.00 | 112.18 | 112.18 | 4,399,900 |
| 21 Dec 2022 | 114.87 | 115.86 | 113.90 | 114.77 | 114.77 | 2,282,600 |
| 20 Dec 2022 | 114.99 | 115.76 | 113.53 | 114.26 | 114.26 | 1,501,400 |
| 19 Dec 2022 | 116.15 | 116.69 | 114.94 | 115.52 | 115.52 | 1,810,100 |
| 16 Dec 2022 | 115.71 | 116.53 | 115.05 | 115.96 | 115.96 | 2,859,800 |
| 15 Dec 2022 | 121.22 | 121.51 | 116.79 | 117.08 | 117.08 | 2,076,300 |
| 14 Dec 2022 | 122.79 | 125.15 | 121.59 | 122.67 | 122.67 | 2,155,500 |
| 13 Dec 2022 | 127.39 | 127.89 | 122.68 | 123.32 | 123.32 | 1,255,300 |
| 12 Dec 2022 | 120.00 | 123.08 | 119.51 | 122.97 | 122.97 | 1,271,200 |
| 09 Dec 2022 | 119.73 | 120.25 | 119.17 | 119.51 | 119.51 | 1,563,700 |
| 08 Dec 2022 | 120.72 | 122.01 | 119.87 | 120.16 | 120.16 | 1,489,900 |
| 07 Dec 2022 | 120.97 | 121.36 | 119.74 | 120.44 | 120.44 | 932,000 |
| 06 Dec 2022 | 123.49 | 123.49 | 119.95 | 120.63 | 120.63 | 1,198,300 |
| 05 Dec 2022 | 124.58 | 125.08 | 122.59 | 123.19 | 123.19 | 1,415,800 |
| 02 Dec 2022 | 123.78 | 126.30 | 123.68 | 125.98 | 125.98 | 1,291,100 |
| 01 Dec 2022 | 124.45 | 126.33 | 123.71 | 125.90 | 125.90 | 1,466,300 |
| 30 Nov 2022 | 120.14 | 124.19 | 119.64 | 124.03 | 124.03 | 2,628,900 |
| 29 Nov 2022 | 120.24 | 121.03 | 118.72 | 120.15 | 120.15 | 1,217,800 |
| 28 Nov 2022 | 122.00 | 122.62 | 120.09 | 120.47 | 120.47 | 1,524,300 |
| 25 Nov 2022 | 123.22 | 123.72 | 122.67 | 123.21 | 123.21 | 599,600 |
| 23 Nov 2022 | 122.85 | 123.67 | 122.41 | 123.16 | 123.16 | 1,194,900 |
| 22 Nov 2022 | 122.30 | 122.95 | 120.61 | 122.78 | 122.78 | 1,117,900 |
| 21 Nov 2022 | 120.91 | 122.28 | 120.35 | 121.55 | 121.55 | 919,100 |
| 18 Nov 2022 | 121.09 | 121.86 | 119.49 | 120.83 | 120.83 | 1,164,000 |
| 17 Nov 2022 | 119.30 | 120.84 | 118.10 | 120.22 | 120.22 | 1,442,700 |
| 16 Nov 2022 | 121.99 | 122.43 | 120.05 | 120.49 | 120.49 | 1,827,100 |
| 15 Nov 2022 | 123.66 | 123.66 | 120.21 | 121.67 | 121.67 | 1,521,700 |
| 14 Nov 2022 | 120.76 | 123.24 | 120.25 | 121.19 | 121.19 | 1,818,900 |
| 11 Nov 2022 | 121.62 | 122.05 | 119.17 | 121.01 | 121.01 | 2,098,000 |
| 10 Nov 2022 | 120.41 | 121.82 | 118.32 | 121.38 | 121.38 | 2,058,200 |
| 09 Nov 2022 | 116.79 | 117.13 | 115.08 | 115.24 | 115.24 | 1,216,400 |
| 08 Nov 2022 | 115.20 | 118.71 | 114.77 | 117.05 | 117.05 | 1,342,800 |
| 08 Nov 2022 | 0.79 Dividend | |||||
| 07 Nov 2022 | 114.38 | 115.91 | 113.56 | 115.38 | 114.59 | 1,354,400 |
| 04 Nov 2022 | 114.10 | 114.81 | 111.26 | 113.76 | 112.98 | 1,784,400 |
| 03 Nov 2022 | 112.91 | 114.42 | 111.92 | 113.04 | 112.27 | 1,593,400 |
| 02 Nov 2022 | 117.91 | 119.35 | 114.47 | 114.50 | 113.72 | 1,501,200 |
| 01 Nov 2022 | 119.06 | 119.52 | 116.94 | 118.06 | 117.25 | 1,072,000 |
| 31 Oct 2022 | 118.75 | 119.36 | 117.73 | 118.31 | 117.50 | 1,693,700 |
| 28 Oct 2022 | 116.24 | 120.51 | 116.11 | 119.79 | 118.97 | 1,953,900 |
| 27 Oct 2022 | 115.94 | 116.93 | 115.19 | 115.76 | 114.97 | 1,257,800 |
| 26 Oct 2022 | 116.62 | 118.09 | 114.79 | 115.39 | 114.60 | 1,587,400 |
| 25 Oct 2022 | 114.30 | 116.64 | 114.30 | 116.48 | 115.68 | 2,035,600 |
| 24 Oct 2022 | 113.68 | 114.30 | 112.11 | 114.15 | 113.37 | 1,308,800 |
| 21 Oct 2022 | 110.88 | 112.54 | 109.69 | 112.16 | 111.39 | 1,264,000 |
| 20 Oct 2022 | 111.86 | 113.00 | 110.38 | 111.06 | 110.30 | 1,233,400 |
| 19 Oct 2022 | 111.97 | 112.75 | 110.19 | 111.45 | 110.69 | 1,289,600 |
| 18 Oct 2022 | 113.73 | 115.19 | 112.45 | 113.38 | 112.60 | 1,811,100 |
| 17 Oct 2022 | 111.57 | 112.74 | 111.00 | 111.95 | 111.18 | 1,631,100 |
| 14 Oct 2022 | 111.41 | 111.81 | 108.80 | 109.19 | 108.44 | 1,790,700 |
| 13 Oct 2022 | 105.79 | 110.97 | 105.66 | 110.27 | 109.51 | 1,892,500 |
| 12 Oct 2022 | 108.52 | 109.03 | 107.81 | 108.00 | 107.26 | 1,429,200 |
| 11 Oct 2022 | 109.69 | 110.29 | 107.50 | 108.34 | 107.60 | 1,700,800 |
| 10 Oct 2022 | 110.17 | 110.47 | 108.55 | 109.88 | 109.13 | 1,469,700 |
| 07 Oct 2022 | 110.58 | 110.91 | 108.97 | 109.59 | 108.84 | 2,133,500 |
| 06 Oct 2022 | 114.64 | 114.87 | 111.46 | 111.69 | 110.93 | 2,327,900 |
| 05 Oct 2022 | 114.66 | 115.88 | 112.60 | 114.59 | 113.81 | 2,169,800 |
| 04 Oct 2022 | 116.61 | 117.63 | 114.99 | 115.39 | 114.60 | 2,203,000 |
| 03 Oct 2022 | 113.27 | 115.51 | 112.31 | 114.86 | 114.07 | 1,837,100 |
| 30 Sept 2022 | 114.15 | 115.61 | 112.10 | 112.21 | 111.44 | 2,524,400 |
| 29 Sept 2022 | 116.46 | 116.73 | 111.87 | 113.39 | 112.61 | 2,699,300 |
| 28 Sept 2022 | 116.63 | 119.21 | 112.39 | 117.38 | 116.58 | 3,301,800 |
| 27 Sept 2022 | 114.85 | 115.74 | 112.12 | 113.32 | 112.54 | 1,981,700 |
| 26 Sept 2022 | 115.02 | 115.97 | 113.55 | 114.04 | 113.26 | 1,855,100 |
| 23 Sept 2022 | 116.85 | 117.10 | 113.44 | 115.02 | 114.23 | 2,098,500 |
| 22 Sept 2022 | 117.64 | 118.91 | 116.35 | 117.61 | 116.80 | 2,137,200 |
| 21 Sept 2022 | 121.48 | 121.92 | 117.88 | 117.91 | 117.10 | 1,948,200 |
| 20 Sept 2022 | 120.73 | 120.99 | 119.17 | 120.04 | 119.22 | 1,312,100 |
| 19 Sept 2022 | 119.44 | 121.54 | 118.91 | 121.49 | 120.66 | 1,067,000 |
| 16 Sept 2022 | 118.16 | 120.61 | 117.24 | 120.13 | 119.31 | 2,133,000 |
| 15 Sept 2022 | 120.94 | 121.37 | 118.44 | 118.96 | 118.15 | 1,285,400 |
| 14 Sept 2022 | 122.64 | 122.93 | 119.94 | 121.15 | 120.32 | 2,066,900 |
| 13 Sept 2022 | 124.93 | 125.41 | 121.81 | 122.08 | 121.24 | 1,979,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
