Paychex, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	302.73	302.73	302.73	302.73	281.62	33
2023-08-30	296.15	296.15	296.15	296.15	275.50	0
2023-08-29	294.66	296.15	294.66	296.15	275.50	10
2023-08-28	298.74	298.74	298.74	298.74	277.91	0
2023-08-25	298.74	298.74	298.74	298.74	277.91	0
2023-08-24	298.74	298.74	298.74	298.74	277.91	0
2023-08-23	298.74	298.74	298.74	298.74	277.91	0
2023-08-22	298.74	298.74	298.74	298.74	277.91	0
2023-08-21	298.80	298.80	298.74	298.74	277.91	49
2023-08-18	307.00	307.00	307.00	307.00	285.60	0
2023-08-17	307.00	307.00	307.00	307.00	285.60	0
2023-08-16	307.00	307.00	307.00	307.00	285.60	16
2023-08-15	302.42	302.42	302.42	302.42	281.34	0
2023-08-14	302.42	302.42	302.42	302.42	281.34	0
2023-08-11	302.42	302.42	302.42	302.42	281.34	0
2023-08-10	302.42	302.42	302.42	302.42	281.34	0
2023-08-09	301.06	302.44	301.06	302.42	281.34	60
2023-08-08	302.50	302.50	302.50	302.50	279.39	0
2023-08-07	302.50	302.50	302.50	302.50	279.39	0
2023-08-04	302.50	302.50	302.50	302.50	279.39	0
2023-08-03	302.50	302.50	302.50	302.50	279.39	0
2023-08-02	302.50	302.50	302.50	302.50	279.39	0
2023-08-01	302.50	302.50	302.50	302.50	279.39	0
2023-07-31	302.50	302.50	302.50	302.50	279.39	0
2023-07-28	302.50	302.50	302.50	302.50	279.39	0
2023-07-27	302.50	302.50	302.50	302.50	279.39	0
2023-07-26	271.43	302.50	271.43	302.50	279.39	2
2023-07-25	274.68	274.68	274.68	274.68	253.70	0
2023-07-24	274.68	274.68	274.68	274.68	253.70	0
2023-07-21	274.68	274.68	274.68	274.68	253.70	0
2023-07-20	274.68	274.68	274.68	274.68	253.70	0
2023-07-19	274.68	274.68	274.68	274.68	253.70	0
2023-07-18	274.68	274.68	274.68	274.68	253.70	0
2023-07-17	274.68	274.68	274.68	274.68	253.70	0
2023-07-14	274.68	274.68	274.68	274.68	253.70	0
2023-07-13	274.68	274.68	274.68	274.68	253.70	0
2023-07-12	274.68	274.68	274.68	274.68	253.70	0
2023-07-11	274.68	274.68	274.68	274.68	253.70	0
2023-07-10	274.68	274.68	274.68	274.68	253.70	0
2023-07-07	274.68	274.68	274.68	274.68	253.70	0
2023-07-06	274.68	274.68	274.68	274.68	253.70	0
2023-07-05	274.68	274.68	274.68	274.68	253.70	0
2023-07-04	274.68	274.68	274.68	274.68	253.70	0
2023-07-03	274.68	274.68	274.68	274.68	253.70	0
2023-06-30	274.68	274.68	274.68	274.68	253.70	0
2023-06-29	274.68	274.68	274.68	274.68	253.70	0
2023-06-28	274.68	274.68	274.68	274.68	253.70	0
2023-06-27	274.68	274.68	274.68	274.68	253.70	0
2023-06-26	274.68	274.68	274.68	274.68	253.70	0
2023-06-23	274.68	274.68	274.68	274.68	253.70	0
2023-06-22	274.68	274.68	274.68	274.68	253.70	0
2023-06-21	274.68	274.68	274.68	274.68	253.70	0
2023-06-20	274.68	274.68	274.68	274.68	253.70	0
2023-06-19	274.68	274.68	274.68	274.68	253.70	0
2023-06-16	274.68	274.68	274.68	274.68	253.70	0
2023-06-15	274.68	274.68	274.68	274.68	253.70	0
2023-06-14	274.68	274.68	274.68	274.68	253.70	0
2023-06-13	274.68	274.68	274.68	274.68	253.70	2
2023-06-12	271.78	271.78	271.78	271.78	251.02	0
2023-06-09	271.78	271.78	271.78	271.78	251.02	7

← NewerPage 14 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.