U.S. markets open in 50 minutes

Paychex, Inc. (PAYX)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
125.96+0.88 (+0.70%)
Al cierre: 04:00PM EDT
125.90 -0.06 (-0.05%)
Antes de la apertura del mercado: 07:07AM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 2024125.61126.19125.16125.96125.962,828,800
20 jun 2024125.29126.20124.84125.08125.082,256,800
18 jun 2024124.93125.56124.03125.46125.461,181,600
17 jun 2024121.52124.89120.80124.71124.711,478,000
14 jun 2024122.60122.85121.46121.99121.991,144,900
13 jun 2024122.12122.85121.25122.67122.671,528,200
12 jun 2024124.25124.51122.69122.82122.821,889,300
11 jun 2024121.81124.13121.62123.93123.932,435,600
10 jun 2024122.12122.48120.75121.94121.942,717,800
07 jun 2024121.30124.16121.30122.58122.581,975,900
06 jun 2024121.86122.81121.49121.83121.831,177,300
05 jun 2024121.71121.99120.10121.64121.641,166,400
04 jun 2024119.77122.26119.31121.57121.571,266,000
03 jun 2024120.14120.30118.72120.15120.151,978,400
31 may 2024118.41120.61118.25120.16120.164,177,900
30 may 2024119.00119.43118.13118.41118.411,429,200
29 may 2024119.31120.64118.69118.75118.751,327,400
28 may 2024123.79123.89119.48120.27120.272,484,800
24 may 2024125.88126.85124.01124.23124.231,354,400
23 may 2024126.70126.70125.50125.66125.662,120,600
22 may 2024125.75127.48125.20126.98126.981,736,700
21 may 2024126.03126.03124.77125.90125.90943,800
20 may 2024125.80125.81124.85125.57125.57896,500
17 may 2024125.10125.83124.14125.65125.652,414,700
16 may 2024124.37125.63123.56125.19125.191,455,300
15 may 2024124.31125.29124.05124.37124.371,266,300
14 may 2024125.00126.21123.07123.71123.712,451,300
13 may 2024122.97124.88122.94124.77124.771,685,900
10 may 2024121.79122.62121.32122.55122.551,063,000
09 may 2024120.45121.38120.09121.30121.301,460,000
09 may 20240.98 Dividendo
08 may 2024121.99122.10120.24121.19120.21875,700
07 may 2024120.94122.02120.64121.79120.811,070,100
06 may 2024120.31120.70119.63120.63119.65837,900
03 may 2024119.27120.21118.87120.10119.131,540,500
02 may 2024119.54119.61117.15118.45117.491,478,900
01 may 2024118.87122.11118.87119.41118.441,470,900
30 abr 2024120.35120.47118.70118.81117.851,687,600
29 abr 2024120.28121.03120.09120.81119.831,925,900
26 abr 2024121.23122.19119.85119.97119.002,400,500
25 abr 2024123.41123.97121.27121.97120.981,204,300
24 abr 2024120.80122.68120.42122.52121.531,806,800
23 abr 2024121.23122.09120.71121.62120.641,223,700
22 abr 2024120.00122.02119.84121.23120.251,912,000
19 abr 2024117.79119.85117.79119.52118.552,643,300
18 abr 2024119.78119.78117.74117.79116.842,297,800
17 abr 2024121.49121.49119.07119.14118.182,281,300
16 abr 2024122.49122.76121.00121.14120.162,000,700
15 abr 2024124.17124.68122.25122.45121.462,138,100
12 abr 2024123.67124.10122.25123.00122.012,004,400
11 abr 2024124.78125.86122.83124.24123.241,712,400
10 abr 2024126.00126.20123.41124.52123.511,914,200
09 abr 2024124.81126.71124.33126.59125.572,227,800
08 abr 2024121.70124.11121.57123.85122.852,647,100
05 abr 2024120.01122.40119.87122.38121.392,056,100
04 abr 2024121.29121.81119.39119.99119.022,029,100
03 abr 2024122.02122.05119.23120.26119.292,484,900
02 abr 2024116.57122.58114.72122.08121.095,003,900
01 abr 2024123.00123.09121.25121.62120.642,815,200
28 mar 2024122.00122.97121.85122.80121.811,618,300
27 mar 2024120.71121.83120.14121.53120.551,526,300
26 mar 2024118.58119.80118.40119.58118.611,723,300
25 mar 2024120.57120.76118.41118.96118.001,892,800
22 mar 2024122.84122.84120.69120.84119.861,426,400
21 mar 2024123.34123.68122.30122.33121.342,191,100
20 mar 2024121.53123.54120.96123.00122.011,500,000
19 mar 2024120.44121.16120.02121.04120.061,111,400
18 mar 2024121.08121.60120.48120.54119.571,214,900
15 mar 2024121.33121.90119.79120.28119.315,841,100
14 mar 2024122.21122.52120.92121.57120.591,674,400
13 mar 2024122.65123.34121.96122.13121.141,637,700
12 mar 2024121.16122.94120.98122.65121.661,551,800
11 mar 2024121.24121.78119.84121.64120.661,280,400
08 mar 2024120.84121.89120.25120.82119.841,344,600
07 mar 2024121.53122.06120.13121.13120.152,036,100
06 mar 2024120.12121.38119.61120.73119.751,800,000
05 mar 2024122.38122.50119.67120.23119.261,691,300
04 mar 2024122.95124.36122.30122.34121.352,728,600
01 mar 2024122.11122.65121.38122.23121.241,017,700
29 feb 2024123.14123.14122.16122.62121.631,954,700
28 feb 2024122.90123.41122.30122.41121.42898,500
27 feb 2024123.05123.75122.30122.90121.911,052,100
26 feb 2024124.62124.83123.28123.37122.371,192,500
23 feb 2024125.00125.26124.58124.64123.631,077,000
22 feb 2024123.78125.01123.24124.71123.701,467,200
21 feb 2024124.71124.85122.77123.43122.431,100,600
20 feb 2024123.38124.51123.27124.49123.481,415,500
16 feb 2024122.65123.82122.01123.38122.381,100,300
15 feb 2024122.60123.20122.41122.79121.801,435,400
14 feb 2024121.80122.79121.27122.22121.231,792,100
13 feb 2024121.65121.84120.36121.39120.411,932,700
12 feb 2024122.12122.54121.56122.10121.112,256,900
12 feb 20240.89 Dividendo
09 feb 2024123.01123.25121.84123.03121.151,714,800
08 feb 2024122.00122.81121.10122.75120.881,084,400
07 feb 2024122.95123.19121.65122.10120.241,411,100
06 feb 2024120.35122.61119.96122.19120.332,238,500
05 feb 2024121.32121.34119.42119.89118.061,663,600
02 feb 2024121.19122.09120.19121.77119.911,946,200
01 feb 2024121.78122.01119.23121.10119.252,086,800
*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...