U.S. markets closed
F S&P 500
5,365.75 -5.50 (-0.10%) F Dow Jones
38,870.00 -59.00 (-0.15%) F Nasdaq
19,091.50 -18.25 (-0.10%) E-mini Russell 2000 Index Futur
2,031.40 -4.50 (-0.22%) Petróleo
77.67 -0.07 (-0.09%) Oro
2,318.50 -8.50 (-0.37%)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 jun 2023 - 10 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 143.76 | 146.60 | 142.41 | 146.30 | 146.30 | 878,100 |
| 07 jun 2024 | 143.80 | 147.61 | 142.73 | 145.33 | 145.33 | 792,400 |
| 06 jun 2024 | 145.68 | 147.01 | 143.40 | 145.25 | 145.25 | 1,076,300 |
| 05 jun 2024 | 146.88 | 148.00 | 143.88 | 144.32 | 144.32 | 804,500 |
| 04 jun 2024 | 144.48 | 149.32 | 143.88 | 146.63 | 146.63 | 946,200 |
| 03 jun 2024 | 147.40 | 148.95 | 144.39 | 145.15 | 145.15 | 1,758,500 |
| 31 may 2024 | 156.97 | 156.97 | 143.88 | 145.32 | 145.32 | 2,551,900 |
| 30 may 2024 | 162.27 | 162.87 | 158.16 | 158.95 | 158.95 | 959,600 |
| 29 may 2024 | 164.16 | 166.64 | 163.47 | 163.59 | 163.59 | 876,800 |
| 28 may 2024 | 171.00 | 171.36 | 166.23 | 166.79 | 166.79 | 824,900 |
| 24 may 2024 | 173.88 | 174.34 | 168.22 | 170.68 | 170.68 | 759,200 |
| 24 may 2024 | 0.375 Dividendo | |||||
| 23 may 2024 | 180.95 | 181.73 | 174.40 | 174.44 | 174.07 | 629,400 |
| 22 may 2024 | 179.61 | 181.13 | 178.24 | 180.67 | 180.28 | 646,700 |
| 21 may 2024 | 179.56 | 180.67 | 178.25 | 179.67 | 179.28 | 379,300 |
| 20 may 2024 | 182.30 | 182.49 | 178.40 | 180.29 | 179.90 | 484,800 |
| 17 may 2024 | 181.12 | 182.32 | 179.68 | 182.28 | 181.89 | 493,200 |
| 16 may 2024 | 177.82 | 181.44 | 177.77 | 181.07 | 180.68 | 615,300 |
| 15 may 2024 | 176.46 | 177.85 | 172.62 | 177.45 | 177.07 | 673,300 |
| 14 may 2024 | 175.00 | 177.00 | 174.38 | 174.51 | 174.13 | 494,400 |
| 13 may 2024 | 174.21 | 176.66 | 173.80 | 174.08 | 173.71 | 468,500 |
| 10 may 2024 | 173.88 | 175.00 | 171.82 | 173.39 | 173.02 | 474,200 |
| 09 may 2024 | 171.92 | 174.63 | 171.17 | 173.58 | 173.21 | 521,600 |
| 08 may 2024 | 174.35 | 176.00 | 171.73 | 172.28 | 171.91 | 501,900 |
| 07 may 2024 | 174.46 | 178.05 | 173.94 | 176.47 | 176.09 | 502,200 |
| 06 may 2024 | 172.48 | 175.30 | 169.73 | 174.44 | 174.07 | 748,400 |
| 03 may 2024 | 172.80 | 176.03 | 167.51 | 171.29 | 170.92 | 1,207,000 |
| 02 may 2024 | 180.00 | 180.60 | 159.00 | 166.72 | 166.36 | 2,756,600 |
| 01 may 2024 | 187.61 | 190.96 | 185.88 | 186.24 | 185.84 | 1,363,200 |
| 30 abr 2024 | 191.39 | 193.55 | 187.98 | 187.98 | 187.58 | 883,600 |
| 29 abr 2024 | 189.03 | 194.67 | 189.03 | 193.19 | 192.77 | 757,800 |
| 26 abr 2024 | 187.82 | 191.75 | 187.82 | 188.89 | 188.48 | 675,000 |
| 25 abr 2024 | 185.49 | 186.89 | 183.68 | 186.58 | 186.18 | 843,500 |
| 24 abr 2024 | 187.95 | 188.57 | 184.20 | 187.91 | 187.51 | 549,100 |
| 23 abr 2024 | 186.81 | 191.52 | 186.81 | 188.09 | 187.69 | 607,200 |
| 22 abr 2024 | 184.46 | 188.40 | 182.39 | 186.71 | 186.31 | 522,100 |
| 19 abr 2024 | 184.65 | 187.18 | 183.24 | 183.25 | 182.86 | 572,600 |
| 18 abr 2024 | 187.71 | 188.58 | 184.43 | 184.87 | 184.47 | 614,000 |
| 17 abr 2024 | 190.47 | 191.24 | 186.69 | 186.86 | 186.46 | 821,800 |
| 16 abr 2024 | 191.56 | 192.16 | 189.61 | 190.15 | 189.74 | 795,500 |
| 15 abr 2024 | 197.75 | 198.17 | 191.79 | 192.73 | 192.32 | 601,000 |
| 12 abr 2024 | 203.02 | 203.02 | 197.75 | 198.00 | 197.57 | 758,300 |
| 11 abr 2024 | 205.34 | 205.34 | 199.73 | 204.52 | 204.08 | 521,900 |
| 10 abr 2024 | 203.54 | 203.79 | 199.58 | 203.31 | 202.87 | 1,152,700 |
| 09 abr 2024 | 203.20 | 207.99 | 202.74 | 207.82 | 207.37 | 647,800 |
| 08 abr 2024 | 199.86 | 202.82 | 198.58 | 201.86 | 201.43 | 707,100 |
| 05 abr 2024 | 197.11 | 198.84 | 193.70 | 198.29 | 197.86 | 622,300 |
| 04 abr 2024 | 201.96 | 204.63 | 197.74 | 197.75 | 197.32 | 749,700 |
| 03 abr 2024 | 197.20 | 199.72 | 196.48 | 198.81 | 198.38 | 980,800 |
| 02 abr 2024 | 192.00 | 198.18 | 189.70 | 197.67 | 197.25 | 1,156,100 |
| 01 abr 2024 | 198.31 | 198.96 | 195.15 | 198.28 | 197.85 | 785,100 |
| 28 mar 2024 | 198.37 | 201.80 | 197.79 | 199.01 | 198.58 | 750,700 |
| 27 mar 2024 | 193.00 | 197.51 | 193.00 | 197.22 | 196.80 | 766,400 |
| 26 mar 2024 | 192.27 | 192.35 | 189.72 | 190.60 | 190.19 | 1,098,600 |
| 25 mar 2024 | 191.74 | 192.73 | 189.35 | 191.26 | 190.85 | 397,300 |
| 22 mar 2024 | 193.29 | 193.67 | 190.00 | 192.47 | 192.06 | 459,000 |
| 21 mar 2024 | 192.78 | 194.80 | 191.98 | 193.53 | 193.11 | 565,700 |
| 20 mar 2024 | 190.41 | 192.57 | 189.60 | 191.34 | 190.93 | 493,300 |
| 19 mar 2024 | 191.45 | 191.45 | 187.71 | 189.58 | 189.17 | 691,800 |
| 18 mar 2024 | 191.53 | 193.14 | 189.20 | 191.61 | 191.20 | 756,300 |
| 15 mar 2024 | 188.43 | 191.77 | 185.99 | 189.70 | 189.29 | 1,680,200 |
| 14 mar 2024 | 188.74 | 190.94 | 187.46 | 189.80 | 189.39 | 820,000 |
| 13 mar 2024 | 187.04 | 189.86 | 186.84 | 188.25 | 187.85 | 791,200 |
| 12 mar 2024 | 184.94 | 186.94 | 182.65 | 186.84 | 186.44 | 635,100 |
| 11 mar 2024 | 181.16 | 185.25 | 180.77 | 184.50 | 184.10 | 895,100 |
| 08 mar 2024 | 182.38 | 182.70 | 179.19 | 181.22 | 180.83 | 721,100 |
| 07 mar 2024 | 177.01 | 182.37 | 176.44 | 181.68 | 181.29 | 799,800 |
| 06 mar 2024 | 175.16 | 177.28 | 173.74 | 175.88 | 175.50 | 715,100 |
| 05 mar 2024 | 176.77 | 176.79 | 170.89 | 173.89 | 173.52 | 929,600 |
| 04 mar 2024 | 183.40 | 183.87 | 176.77 | 178.05 | 177.67 | 913,600 |
| 01 mar 2024 | 181.95 | 184.79 | 181.06 | 184.75 | 184.35 | 659,800 |
| 01 mar 2024 | 0.375 Dividendo | |||||
| 29 feb 2024 | 183.85 | 186.29 | 181.27 | 182.39 | 181.62 | 911,800 |
| 28 feb 2024 | 181.68 | 184.60 | 181.54 | 183.60 | 182.83 | 755,200 |
| 27 feb 2024 | 180.62 | 186.28 | 180.62 | 183.10 | 182.33 | 748,300 |
| 26 feb 2024 | 184.05 | 184.05 | 179.61 | 180.08 | 179.32 | 729,600 |
| 23 feb 2024 | 181.50 | 185.25 | 180.01 | 184.67 | 183.89 | 1,335,400 |
| 22 feb 2024 | 184.17 | 185.82 | 180.72 | 181.71 | 180.95 | 1,238,400 |
| 21 feb 2024 | 187.58 | 187.86 | 180.52 | 182.02 | 181.26 | 697,600 |
| 20 feb 2024 | 188.50 | 191.20 | 188.15 | 190.05 | 189.25 | 745,900 |
| 16 feb 2024 | 193.51 | 196.17 | 190.77 | 190.82 | 190.02 | 904,600 |
| 15 feb 2024 | 190.99 | 196.42 | 189.60 | 194.38 | 193.56 | 1,612,300 |
| 14 feb 2024 | 189.00 | 192.33 | 187.88 | 189.25 | 188.45 | 1,015,800 |
| 13 feb 2024 | 186.75 | 188.66 | 184.00 | 186.97 | 186.18 | 1,097,600 |
| 12 feb 2024 | 190.37 | 195.35 | 190.37 | 191.70 | 190.89 | 1,129,500 |
| 09 feb 2024 | 196.08 | 197.53 | 187.46 | 190.00 | 189.20 | 1,783,900 |
| 08 feb 2024 | 188.93 | 199.37 | 186.10 | 195.75 | 194.93 | 1,777,200 |
| 07 feb 2024 | 198.05 | 200.13 | 191.96 | 199.03 | 198.19 | 1,264,100 |
| 06 feb 2024 | 195.60 | 199.22 | 195.36 | 197.66 | 196.83 | 1,377,300 |
| 05 feb 2024 | 194.00 | 194.60 | 189.97 | 194.23 | 193.41 | 798,700 |
| 02 feb 2024 | 192.66 | 195.92 | 191.00 | 194.99 | 194.17 | 911,700 |
| 01 feb 2024 | 191.35 | 192.81 | 188.23 | 192.72 | 191.91 | 993,400 |
| 31 ene 2024 | 195.17 | 195.50 | 190.09 | 190.24 | 189.44 | 563,300 |
| 30 ene 2024 | 194.50 | 197.54 | 193.71 | 195.52 | 194.70 | 490,800 |
| 29 ene 2024 | 192.78 | 196.06 | 191.99 | 195.92 | 195.10 | 626,600 |
| 26 ene 2024 | 193.94 | 196.15 | 193.13 | 193.81 | 193.00 | 801,100 |
| 25 ene 2024 | 194.61 | 196.65 | 191.88 | 192.78 | 191.97 | 808,400 |
| 24 ene 2024 | 199.16 | 199.32 | 193.07 | 193.42 | 192.61 | 680,700 |
| 23 ene 2024 | 198.15 | 202.67 | 196.57 | 197.25 | 196.42 | 793,900 |
| 22 ene 2024 | 195.69 | 198.05 | 191.00 | 195.21 | 194.39 | 1,505,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.