Paychex, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	271.75	271.75	271.75	271.75	250.99	0
2023-06-06	271.75	271.75	271.75	271.75	250.99	2
2023-06-05	268.53	268.53	268.53	268.53	248.02	0
2023-06-02	268.53	268.53	268.53	268.53	248.02	0
2023-06-01	268.53	268.53	268.53	268.53	248.02	0
2023-05-31	268.53	268.53	268.53	268.53	248.02	0
2023-05-30	268.53	268.53	268.53	268.53	248.02	1
2023-05-29	272.00	272.00	272.00	272.00	251.22	0
2023-05-26	284.58	284.58	272.00	272.00	251.22	2
2023-05-25	286.10	286.10	286.10	286.10	264.24	0
2023-05-24	286.10	286.10	286.10	286.10	264.24	0
2023-05-23	286.10	286.10	286.10	286.10	264.24	0
2023-05-22	286.10	286.10	286.10	286.10	264.24	0
2023-05-19	286.10	286.10	286.10	286.10	264.24	0
2023-05-18	286.10	286.10	286.10	286.10	264.24	0
2023-05-17	286.10	286.10	286.10	286.10	264.24	0
2023-05-16	286.10	286.10	286.10	286.10	264.24	0
2023-05-15	286.10	286.10	286.10	286.10	264.24	0
2023-05-12	286.10	286.10	286.10	286.10	264.24	0
2023-05-11	286.10	286.10	286.10	286.10	264.24	0
2023-05-10	286.10	286.10	286.10	286.10	264.24	0
2023-05-09	286.10	286.10	286.10	286.10	262.19	0
2023-05-08	286.10	286.10	286.10	286.10	262.19	0
2023-05-05	286.10	286.10	286.10	286.10	262.19	0
2023-05-04	286.10	286.10	286.10	286.10	262.19	0
2023-05-03	286.10	286.10	286.10	286.10	262.19	0
2023-05-02	286.10	286.10	286.10	286.10	262.19	0
2023-04-28	286.10	286.10	286.10	286.10	262.19	0
2023-04-27	286.10	286.10	286.10	286.10	262.19	0
2023-04-26	286.10	286.10	286.10	286.10	262.19	0
2023-04-25	286.10	286.10	286.10	286.10	262.19	0
2023-04-24	286.10	286.10	286.10	286.10	262.19	0
2023-04-20	286.10	286.10	286.10	286.10	262.19	0
2023-04-19	286.10	286.10	286.10	286.10	262.19	0
2023-04-18	286.10	286.10	286.10	286.10	262.19	0
2023-04-17	286.10	286.10	286.10	286.10	262.19	0
2023-04-14	286.10	286.10	286.10	286.10	262.19	0
2023-04-13	286.10	286.10	286.10	286.10	262.19	0
2023-04-12	286.10	286.10	286.10	286.10	262.19	0
2023-04-11	286.10	286.10	286.10	286.10	262.19	0
2023-04-10	286.10	286.10	286.10	286.10	262.19	0
2023-04-06	286.10	286.10	286.10	286.10	262.19	0
2023-04-05	286.10	286.10	286.10	286.10	262.19	0
2023-04-04	286.10	286.10	286.10	286.10	262.19	0
2023-04-03	286.10	286.10	286.10	286.10	262.19	0
2023-03-31	286.10	286.10	286.10	286.10	262.19	0
2023-03-30	286.10	286.10	286.10	286.10	262.19	0
2023-03-29	286.10	286.10	286.10	286.10	262.19	0
2023-03-28	286.10	286.10	286.10	286.10	262.19	0
2023-03-27	286.10	286.10	286.10	286.10	262.19	0
2023-03-24	286.10	286.10	286.10	286.10	262.19	1
2023-03-23	286.00	286.00	286.00	286.00	262.10	0
2023-03-22	286.00	286.00	286.00	286.00	262.10	0
2023-03-21	286.00	286.00	286.00	286.00	262.10	0
2023-03-20	286.00	286.00	286.00	286.00	262.10	0
2023-03-17	297.99	297.99	286.00	286.00	262.10	10
2023-03-16	297.51	297.51	297.51	297.51	272.64	0
2023-03-15	297.51	297.51	297.51	297.51	272.64	0
2023-03-14	297.51	297.51	297.51	297.51	272.64	0
2023-03-13	297.51	297.51	297.51	297.51	272.64	0

← NewerPage 15 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.