Paychex, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 319.78 | 319.78 | 319.78 | 319.78 | 302.44 | 0 |
| 2024-05-23 | 319.78 | 319.78 | 319.78 | 319.78 | 302.44 | 0 |
| 2024-05-22 | 319.78 | 319.78 | 319.78 | 319.78 | 302.44 | 0 |
| 2024-05-21 | 319.78 | 319.78 | 319.78 | 319.78 | 302.44 | 0 |
| 2024-05-20 | 319.78 | 319.78 | 319.78 | 319.78 | 302.44 | 2 |
| 2024-05-17 | 309.00 | 309.00 | 309.00 | 309.00 | 292.25 | 0 |
| 2024-05-16 | 309.00 | 309.00 | 309.00 | 309.00 | 292.25 | 0 |
| 2024-05-15 | 309.00 | 309.00 | 309.00 | 309.00 | 292.25 | 0 |
| 2024-05-14 | 309.00 | 309.00 | 309.00 | 309.00 | 292.25 | 0 |
| 2024-05-13 | 309.00 | 309.00 | 309.00 | 309.00 | 292.25 | 0 |
| 2024-05-10 | 309.00 | 309.00 | 309.00 | 309.00 | 292.25 | 0 |
| 2024-05-09 | 309.00 | 309.00 | 309.00 | 309.00 | 292.25 | 0 |
| 2024-05-08 | 309.00 | 309.00 | 309.00 | 309.00 | 290.54 | 0 |
| 2024-05-07 | 309.00 | 309.00 | 309.00 | 309.00 | 290.54 | 14 |
| 2024-05-06 | 303.00 | 303.00 | 303.00 | 303.00 | 284.90 | 0 |
| 2024-05-03 | 303.00 | 303.00 | 303.00 | 303.00 | 284.90 | 1 |
| 2024-05-02 | 313.28 | 313.28 | 313.28 | 313.28 | 294.57 | 0 |
| 2024-04-30 | 313.28 | 313.28 | 313.28 | 313.28 | 294.57 | 0 |
| 2024-04-29 | 313.28 | 313.28 | 313.28 | 313.28 | 294.57 | 0 |
| 2024-04-26 | 313.28 | 313.28 | 313.28 | 313.28 | 294.57 | 0 |
| 2024-04-25 | 313.28 | 313.28 | 313.28 | 313.28 | 294.57 | 0 |
| 2024-04-24 | 313.28 | 313.28 | 313.28 | 313.28 | 294.57 | 0 |
| 2024-04-23 | 313.28 | 313.28 | 313.28 | 313.28 | 294.57 | 0 |
| 2024-04-22 | 313.28 | 313.28 | 313.28 | 313.28 | 294.57 | 0 |
| 2024-04-19 | 313.28 | 313.28 | 313.28 | 313.28 | 294.57 | 0 |
| 2024-04-18 | 313.28 | 313.28 | 313.28 | 313.28 | 294.57 | 0 |
| 2024-04-17 | 313.28 | 313.28 | 313.28 | 313.28 | 294.57 | 28 |
| 2024-04-16 | 322.09 | 322.09 | 322.09 | 322.09 | 302.85 | 0 |
| 2024-04-15 | 322.09 | 322.09 | 322.09 | 322.09 | 302.85 | 1 |
| 2024-04-12 | 316.00 | 316.00 | 316.00 | 316.00 | 297.13 | 0 |
| 2024-04-11 | 316.00 | 316.00 | 316.00 | 316.00 | 297.13 | 0 |
| 2024-04-10 | 316.00 | 316.00 | 316.00 | 316.00 | 297.13 | 0 |
| 2024-04-09 | 316.00 | 316.00 | 316.00 | 316.00 | 297.13 | 13 |
| 2024-04-08 | 306.00 | 306.00 | 306.00 | 306.00 | 287.72 | 0 |
| 2024-04-05 | 306.00 | 306.00 | 306.00 | 306.00 | 287.72 | 0 |
| 2024-04-04 | 306.00 | 306.00 | 306.00 | 306.00 | 287.72 | 0 |
| 2024-04-03 | 306.00 | 306.00 | 306.00 | 306.00 | 287.72 | 0 |
| 2024-04-02 | 306.00 | 306.00 | 306.00 | 306.00 | 287.72 | 0 |
| 2024-04-01 | 306.00 | 306.00 | 306.00 | 306.00 | 287.72 | 0 |
| 2024-03-28 | 306.00 | 306.00 | 306.00 | 306.00 | 287.72 | 10 |
| 2024-03-27 | 303.60 | 303.60 | 303.60 | 303.60 | 285.47 | 0 |
| 2024-03-26 | 303.60 | 303.60 | 303.60 | 303.60 | 285.47 | 0 |
| 2024-03-25 | 303.60 | 303.60 | 303.60 | 303.60 | 285.47 | 0 |
| 2024-03-22 | 303.60 | 303.60 | 303.60 | 303.60 | 285.47 | 10 |
| 2024-03-21 | 304.50 | 304.50 | 304.50 | 304.50 | 286.31 | 0 |
| 2024-03-20 | 304.50 | 304.50 | 304.50 | 304.50 | 286.31 | 0 |
| 2024-03-19 | 304.50 | 304.50 | 304.50 | 304.50 | 286.31 | 0 |
| 2024-03-18 | 304.50 | 304.50 | 304.50 | 304.50 | 286.31 | 1 |
| 2024-03-15 | 305.00 | 305.00 | 305.00 | 305.00 | 286.78 | 0 |
| 2024-03-14 | 305.00 | 305.00 | 305.00 | 305.00 | 286.78 | 0 |
| 2024-03-13 | 305.00 | 305.00 | 305.00 | 305.00 | 286.78 | 0 |
| 2024-03-12 | 305.00 | 305.00 | 305.00 | 305.00 | 286.78 | 10 |
| 2024-03-11 | 303.00 | 303.00 | 303.00 | 303.00 | 284.90 | 1 |
| 2024-03-08 | 300.00 | 300.00 | 300.00 | 300.00 | 282.08 | 0 |
| 2024-03-07 | 300.00 | 300.00 | 300.00 | 300.00 | 282.08 | 1 |
| 2024-03-06 | 306.00 | 306.00 | 306.00 | 306.00 | 287.72 | 0 |
| 2024-03-05 | 306.00 | 306.00 | 306.00 | 306.00 | 287.72 | 0 |
| 2024-03-04 | 305.50 | 306.00 | 305.50 | 306.00 | 287.72 | 7 |
| 2024-03-01 | 302.85 | 302.85 | 302.85 | 302.85 | 284.76 | 0 |
| 2024-02-29 | 302.85 | 302.85 | 302.85 | 302.85 | 284.76 | 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.