Paychex, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	289.13	289.13	289.13	289.13	270.49	0
2023-11-28	289.13	289.13	289.13	289.13	270.49	0
2023-11-27	289.13	289.13	289.13	289.13	270.49	0
2023-11-24	289.13	289.13	289.13	289.13	270.49	0
2023-11-23	289.13	289.13	289.13	289.13	270.49	0
2023-11-22	289.13	289.13	289.13	289.13	270.49	0
2023-11-21	289.13	289.13	289.13	289.13	270.49	0
2023-11-20	289.13	289.13	289.13	289.13	270.49	1
2023-11-17	270.81	270.81	270.81	270.81	253.36	0
2023-11-16	270.81	270.81	270.81	270.81	253.36	0
2023-11-14	270.81	270.81	270.81	270.81	253.36	0
2023-11-13	270.81	270.81	270.81	270.81	253.36	0
2023-11-10	270.81	270.81	270.81	270.81	251.93	0
2023-11-09	270.81	270.81	270.81	270.81	251.93	0
2023-11-08	270.81	270.81	270.81	270.81	251.93	0
2023-11-07	270.81	270.81	270.81	270.81	251.93	0
2023-11-06	273.00	273.00	270.81	270.81	251.93	76
2023-11-03	304.00	304.00	304.00	304.00	282.81	0
2023-11-01	304.00	304.00	304.00	304.00	282.81	0
2023-10-31	304.00	304.00	304.00	304.00	282.81	0
2023-10-30	304.00	304.00	304.00	304.00	282.81	0
2023-10-27	304.00	304.00	304.00	304.00	282.81	0
2023-10-26	304.00	304.00	304.00	304.00	282.81	0
2023-10-25	304.00	304.00	304.00	304.00	282.81	0
2023-10-24	304.00	304.00	304.00	304.00	282.81	0
2023-10-23	304.00	304.00	304.00	304.00	282.81	0
2023-10-20	304.00	304.00	304.00	304.00	282.81	0
2023-10-19	304.00	304.00	304.00	304.00	282.81	0
2023-10-18	304.00	304.00	304.00	304.00	282.81	0
2023-10-17	304.00	304.00	304.00	304.00	282.81	0
2023-10-16	304.00	304.00	304.00	304.00	282.81	0
2023-10-13	304.00	304.00	304.00	304.00	282.81	0
2023-10-11	304.00	304.00	304.00	304.00	282.81	0
2023-10-10	304.00	304.00	304.00	304.00	282.81	15
2023-10-09	303.30	303.30	303.30	303.30	282.15	0
2023-10-06	303.30	303.30	303.30	303.30	282.15	0
2023-10-05	303.30	303.30	303.30	303.30	282.15	0
2023-10-04	303.30	303.30	303.30	303.30	282.15	0
2023-10-03	303.30	303.30	303.30	303.30	282.15	0
2023-10-02	303.30	303.30	303.30	303.30	282.15	0
2023-09-29	303.30	303.30	303.30	303.30	282.15	0
2023-09-28	303.30	303.30	303.30	303.30	282.15	0
2023-09-27	303.30	303.30	303.30	303.30	282.15	0
2023-09-26	303.30	303.30	303.30	303.30	282.15	0
2023-09-25	303.30	303.30	303.30	303.30	282.15	0
2023-09-22	303.30	303.30	303.30	303.30	282.15	0
2023-09-21	303.30	303.30	303.30	303.30	282.15	0
2023-09-20	303.30	303.30	303.30	303.30	282.15	0
2023-09-19	303.30	303.30	303.30	303.30	282.15	0
2023-09-18	303.30	303.30	303.30	303.30	282.15	0
2023-09-15	303.30	303.30	303.30	303.30	282.15	0
2023-09-14	303.30	303.30	303.30	303.30	282.15	0
2023-09-13	303.30	303.30	303.30	303.30	282.15	0
2023-09-12	303.30	303.30	303.30	303.30	282.15	0
2023-09-11	303.30	303.30	303.30	303.30	282.15	0
2023-09-08	303.30	303.30	303.30	303.30	282.15	0
2023-09-06	303.30	303.30	303.30	303.30	282.15	0
2023-09-05	303.30	303.30	303.30	303.30	282.15	1
2023-09-04	302.73	302.73	302.73	302.73	281.62	6
2023-09-01	302.73	302.73	302.73	302.73	281.62	0

← NewerPage 13 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.