PAYX: Paychex Inc.

As of Monday, April 15th, 2024

$ 122.45

-0.55 -0.45%

Open: 124.17
High: 124.68
Low: 122.25
Volume: 2,137,666
Previous Close on Friday, April 12th, 2024

$ 123.00

-1.24 -1.00%

Open: 123.67
High: 124.10
Low: 122.25
Volume: 2,004,438
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 124.17 124.68 122.25 122.45 2,137,666 -0.55 -0.45
2024-04-12 123.67 124.10 122.25 123.00 2,004,438 -1.24 -1.00
2024-04-11 124.78 125.86 122.83 124.24 1,697,313 -0.28 -0.22
2024-04-10 126.00 126.20 123.41 124.52 1,902,819 -2.07 -1.64
2024-04-09 124.81 126.71 124.33 126.59 2,227,018 +2.74 +2.21
2024-04-08 121.70 124.11 121.57 123.85 2,646,997 +1.47 +1.20
2024-04-05 120.01 122.40 119.87 122.38 2,056,063 +2.39 +1.99
2024-04-04 121.29 121.81 119.39 119.99 2,029,110 -0.27 -0.22

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 126.71
On 2024-04-09
122.25
On 2024-04-12
-1.40 -1.13 126.71
On 2024-04-09
122.25
On 2024-04-12
-3.52 124.16
10D 126.71
On 2024-04-09
114.72
On 2024-04-02
0.83 0.68 126.71
On 2024-04-09
122.25
On 2024-04-12
-3.52 122.94
20D 126.71
On 2024-04-09
114.72
On 2024-04-02
2.17 1.80 123.68
On 2024-03-21
114.72
On 2024-04-02
-7.24 122.08
WTD 124.68
On 2024-04-15
122.25
On 2024-04-15
-0.55 -0.45 -- -- -- 122.45
MTD 126.71
On 2024-04-09
114.72
On 2024-04-02
-0.35 -0.29 123.09
On 2024-04-01
114.72
On 2024-04-02
-6.80 122.82
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70