Paychex, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 344.00 | 344.00 | 344.00 | 344.00 | 327.05 | 0 |
| 2024-08-16 | 344.00 | 344.00 | 344.00 | 344.00 | 327.05 | 0 |
| 2024-08-15 | 344.00 | 344.00 | 344.00 | 344.00 | 327.05 | 0 |
| 2024-08-14 | 344.00 | 344.00 | 344.00 | 344.00 | 327.05 | 9 |
| 2024-08-13 | 342.72 | 342.72 | 342.72 | 342.72 | 325.84 | 4 |
| 2024-08-12 | 371.52 | 371.52 | 371.52 | 371.52 | 353.22 | 0 |
| 2024-08-09 | 371.52 | 371.52 | 371.52 | 371.52 | 353.22 | 0 |
| 2024-08-08 | 371.52 | 371.52 | 371.52 | 371.52 | 353.22 | 0 |
| 2024-08-07 | 371.52 | 371.52 | 371.52 | 371.52 | 353.22 | 0 |
| 2024-08-06 | 371.52 | 371.52 | 371.52 | 371.52 | 351.38 | 0 |
| 2024-08-05 | 371.52 | 371.52 | 371.52 | 371.52 | 351.38 | 2 |
| 2024-08-02 | 360.50 | 360.50 | 360.50 | 360.50 | 340.95 | 0 |
| 2024-08-01 | 360.50 | 360.50 | 360.50 | 360.50 | 340.95 | 0 |
| 2024-07-31 | 360.50 | 360.50 | 360.50 | 360.50 | 340.95 | 0 |
| 2024-07-30 | 355.01 | 360.50 | 355.01 | 360.50 | 340.95 | 30 |
| 2024-07-29 | 328.68 | 328.68 | 328.68 | 328.68 | 310.86 | 0 |
| 2024-07-26 | 328.68 | 328.68 | 328.68 | 328.68 | 310.86 | 0 |
| 2024-07-25 | 328.68 | 328.68 | 328.68 | 328.68 | 310.86 | 0 |
| 2024-07-24 | 328.68 | 328.68 | 328.68 | 328.68 | 310.86 | 0 |
| 2024-07-23 | 328.68 | 328.68 | 328.68 | 328.68 | 310.86 | 0 |
| 2024-07-22 | 328.68 | 328.68 | 328.68 | 328.68 | 310.86 | 0 |
| 2024-07-19 | 328.68 | 328.68 | 328.68 | 328.68 | 310.86 | 0 |
| 2024-07-18 | 328.68 | 328.68 | 328.68 | 328.68 | 310.86 | 0 |
| 2024-07-17 | 328.68 | 328.68 | 328.68 | 328.68 | 310.86 | 0 |
| 2024-07-16 | 328.68 | 328.68 | 328.68 | 328.68 | 310.86 | 0 |
| 2024-07-15 | 328.68 | 328.68 | 328.68 | 328.68 | 310.86 | 0 |
| 2024-07-12 | 328.68 | 328.68 | 328.68 | 328.68 | 310.86 | 0 |
| 2024-07-11 | 328.68 | 328.68 | 328.68 | 328.68 | 310.86 | 0 |
| 2024-07-10 | 328.68 | 328.68 | 328.68 | 328.68 | 310.86 | 0 |
| 2024-07-09 | 328.68 | 328.68 | 328.68 | 328.68 | 310.86 | 0 |
| 2024-07-08 | 328.68 | 328.68 | 328.68 | 328.68 | 310.86 | 0 |
| 2024-07-05 | 328.68 | 328.68 | 328.68 | 328.68 | 310.86 | 0 |
| 2024-07-04 | 328.68 | 328.68 | 328.68 | 328.68 | 310.86 | 0 |
| 2024-07-03 | 328.68 | 328.68 | 328.68 | 328.68 | 310.86 | 0 |
| 2024-07-02 | 328.68 | 328.68 | 328.68 | 328.68 | 310.86 | 0 |
| 2024-07-01 | 328.68 | 328.68 | 328.68 | 328.68 | 310.86 | 3 |
| 2024-06-28 | 327.36 | 327.36 | 327.36 | 327.36 | 309.61 | 0 |
| 2024-06-27 | 327.36 | 327.36 | 327.36 | 327.36 | 309.61 | 0 |
| 2024-06-26 | 327.36 | 327.36 | 327.36 | 327.36 | 309.61 | 0 |
| 2024-06-25 | 327.36 | 327.36 | 327.36 | 327.36 | 309.61 | 0 |
| 2024-06-24 | 327.36 | 327.36 | 327.36 | 327.36 | 309.61 | 0 |
| 2024-06-21 | 327.36 | 327.36 | 327.36 | 327.36 | 309.61 | 0 |
| 2024-06-20 | 327.36 | 327.36 | 327.36 | 327.36 | 309.61 | 0 |
| 2024-06-19 | 327.36 | 327.36 | 327.36 | 327.36 | 309.61 | 0 |
| 2024-06-18 | 327.36 | 327.36 | 327.36 | 327.36 | 309.61 | 0 |
| 2024-06-17 | 327.36 | 327.36 | 327.36 | 327.36 | 309.61 | 0 |
| 2024-06-14 | 327.36 | 327.36 | 327.36 | 327.36 | 309.61 | 0 |
| 2024-06-13 | 327.36 | 327.36 | 327.36 | 327.36 | 309.61 | 0 |
| 2024-06-12 | 327.36 | 327.36 | 327.36 | 327.36 | 309.61 | 0 |
| 2024-06-11 | 327.36 | 327.36 | 327.36 | 327.36 | 309.61 | 0 |
| 2024-06-10 | 327.36 | 327.36 | 327.36 | 327.36 | 309.61 | 0 |
| 2024-06-07 | 327.36 | 327.36 | 327.36 | 327.36 | 309.61 | 10 |
| 2024-06-06 | 319.78 | 319.78 | 319.78 | 319.78 | 302.44 | 0 |
| 2024-06-05 | 319.78 | 319.78 | 319.78 | 319.78 | 302.44 | 0 |
| 2024-06-04 | 319.78 | 319.78 | 319.78 | 319.78 | 302.44 | 0 |
| 2024-06-03 | 319.78 | 319.78 | 319.78 | 319.78 | 302.44 | 0 |
| 2024-05-31 | 319.78 | 319.78 | 319.78 | 319.78 | 302.44 | 0 |
| 2024-05-29 | 319.78 | 319.78 | 319.78 | 319.78 | 302.44 | 0 |
| 2024-05-28 | 319.78 | 319.78 | 319.78 | 319.78 | 302.44 | 0 |
| 2024-05-27 | 319.78 | 319.78 | 319.78 | 319.78 | 302.44 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-27 | 2.1579 USD |
| 2026-05-12 | 2.0949 USD |
| 2026-01-27 | 1.9654 USD |
| 2025-11-06 | 2.0160 USD |
| 2025-07-18 | 2.0667 USD |
| 2025-05-09 | 2.1577 USD |
| 2025-02-06 | 2.0060 USD |
| 2024-11-06 | 2.0761 USD |
| 2024-08-07 | 1.9399 USD |
| 2024-05-09 | 1.7977 USD |
| 2024-02-09 | 1.5435 USD |
| 2023-11-13 | 1.5241 USD |
| 2023-08-09 | 2.1701 USD |
| 2023-05-10 | 2.2253 USD |
| 2023-02-08 | 2.0455 USD |
| 2022-11-08 | 2.1133 USD |
| 2022-08-10 | 2.0104 USD |
| 2022-01-28 | 1.6958 USD |
| 2021-10-29 | 1.8544 USD |
| 2021-07-30 | 1.7224 USD |
| 2021-05-11 | 1.7251 USD |
| 2020-07-31 | 1.7345 USD |
| 2020-05-14 | 1.6578 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.