Paychex, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	302.85	302.85	302.85	302.85	284.76	0
2024-02-27	302.85	302.85	302.85	302.85	284.76	5
2024-02-26	308.00	308.00	308.00	308.00	289.60	0
2024-02-23	308.00	308.00	308.00	308.00	289.60	0
2024-02-22	308.00	308.00	308.00	308.00	289.60	0
2024-02-21	308.00	308.00	308.00	308.00	289.60	0
2024-02-20	308.00	308.00	308.00	308.00	289.60	0
2024-02-19	308.00	308.00	308.00	308.00	289.60	4
2024-02-16	306.90	306.90	306.90	306.90	288.57	0
2024-02-15	306.90	306.90	306.90	306.90	288.57	0
2024-02-14	306.90	306.90	306.90	306.90	288.57	0
2024-02-09	306.90	306.90	306.90	306.90	288.57	0
2024-02-08	306.90	306.90	306.90	306.90	287.12	0
2024-02-07	306.90	306.90	306.90	306.90	287.12	0
2024-02-06	306.90	306.90	306.90	306.90	287.12	0
2024-02-05	306.90	306.90	306.90	306.90	287.12	0
2024-02-02	306.90	306.90	306.90	306.90	287.12	0
2024-02-01	306.90	306.90	306.90	306.90	287.12	0
2024-01-31	306.90	306.90	306.90	306.90	287.12	0
2024-01-30	306.90	306.90	306.90	306.90	287.12	0
2024-01-29	306.90	306.90	306.90	306.90	287.12	0
2024-01-26	306.90	306.90	306.90	306.90	287.12	0
2024-01-25	306.90	306.90	306.90	306.90	287.12	0
2024-01-24	306.90	306.90	306.90	306.90	287.12	0
2024-01-23	306.90	306.90	306.90	306.90	287.12	0
2024-01-22	306.90	306.90	306.90	306.90	287.12	3
2024-01-19	292.90	292.90	292.90	292.90	274.02	0
2024-01-18	292.90	292.90	292.90	292.90	274.02	0
2024-01-17	292.90	292.90	292.90	292.90	274.02	0
2024-01-16	292.90	292.90	292.90	292.90	274.02	0
2024-01-15	292.90	292.90	292.90	292.90	274.02	0
2024-01-12	292.90	292.90	292.90	292.90	274.02	2
2024-01-11	292.03	292.03	292.03	292.03	273.21	0
2024-01-10	292.03	292.03	292.03	292.03	273.21	1
2024-01-09	288.50	288.50	288.50	288.50	269.90	0
2024-01-08	288.50	288.50	288.50	288.50	269.90	4
2024-01-05	288.40	288.40	288.40	288.40	269.81	0
2024-01-04	288.40	288.40	288.40	288.40	269.81	0
2024-01-03	288.40	288.40	288.40	288.40	269.81	2
2024-01-02	290.80	290.80	290.50	290.50	271.78	7
2023-12-28	315.27	315.27	315.27	315.27	294.95	0
2023-12-27	315.27	315.27	315.27	315.27	294.95	0
2023-12-26	315.27	315.27	315.27	315.27	294.95	0
2023-12-22	315.27	315.27	315.27	315.27	294.95	0
2023-12-21	315.27	315.27	315.27	315.27	294.95	0
2023-12-20	315.27	315.27	315.27	315.27	294.95	0
2023-12-19	315.27	315.27	315.27	315.27	294.95	0
2023-12-18	315.27	315.27	315.27	315.27	294.95	0
2023-12-15	315.27	315.27	315.27	315.27	294.95	0
2023-12-14	315.27	315.27	315.27	315.27	294.95	0
2023-12-13	315.27	315.27	315.27	315.27	294.95	0
2023-12-12	315.27	315.27	315.27	315.27	294.95	1
2023-12-11	311.50	311.50	311.50	311.50	291.42	3
2023-12-08	289.13	289.13	289.13	289.13	270.49	0
2023-12-07	289.13	289.13	289.13	289.13	270.49	0
2023-12-06	289.13	289.13	289.13	289.13	270.49	0
2023-12-05	289.13	289.13	289.13	289.13	270.49	0
2023-12-04	289.13	289.13	289.13	289.13	270.49	0
2023-12-01	289.13	289.13	289.13	289.13	270.49	0
2023-11-30	289.13	289.13	289.13	289.13	270.49	0

← NewerPage 12 of 21 · 1,251 trading daysOlder →

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.