Paychex, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	297.51	297.51	297.51	297.51	272.64	0
2023-03-09	297.51	297.51	297.51	297.51	272.64	0
2023-03-08	297.51	297.51	297.51	297.51	272.64	0
2023-03-07	297.51	297.51	297.51	297.51	272.64	0
2023-03-06	297.51	297.51	297.51	297.51	272.64	0
2023-03-03	297.51	297.51	297.51	297.51	272.64	0
2023-03-02	297.51	297.51	297.51	297.51	272.64	0
2023-03-01	297.51	297.51	297.51	297.51	272.64	0
2023-02-28	297.51	297.51	297.51	297.51	272.64	0
2023-02-27	297.51	297.51	297.51	297.51	272.64	0
2023-02-24	297.51	297.51	297.51	297.51	272.64	0
2023-02-23	297.51	297.51	297.51	297.51	272.64	0
2023-02-22	297.51	297.51	297.51	297.51	272.64	0
2023-02-17	297.51	297.51	297.51	297.51	272.64	0
2023-02-16	297.51	297.51	297.51	297.51	272.64	0
2023-02-15	297.51	297.51	297.51	297.51	272.64	0
2023-02-14	297.51	297.51	297.51	297.51	272.64	0
2023-02-13	297.51	297.51	297.51	297.51	272.64	0
2023-02-10	297.51	297.51	297.51	297.51	272.64	0
2023-02-09	297.51	297.51	297.51	297.51	272.64	0
2023-02-08	297.51	297.51	297.51	297.51	272.64	0
2023-02-07	297.51	297.51	297.51	297.51	270.77	0
2023-02-06	297.51	297.51	297.51	297.51	270.77	0
2023-02-03	297.51	297.51	297.51	297.51	270.77	0
2023-02-02	297.51	297.51	297.51	297.51	270.77	0
2023-02-01	297.51	297.51	297.51	297.51	270.77	0
2023-01-31	297.51	297.51	297.51	297.51	270.77	0
2023-01-30	297.51	297.51	297.51	297.51	270.77	0
2023-01-27	297.51	297.51	297.51	297.51	270.77	0
2023-01-26	297.51	297.51	297.51	297.51	270.77	0
2023-01-25	297.51	297.51	297.51	297.51	270.77	0
2023-01-24	297.51	297.51	297.51	297.51	270.77	0
2023-01-23	297.51	297.51	297.51	297.51	270.77	0
2023-01-20	297.51	297.51	297.51	297.51	270.77	0
2023-01-19	297.51	297.51	297.51	297.51	270.77	0
2023-01-18	297.51	297.51	297.51	297.51	270.77	0
2023-01-17	297.51	297.51	297.51	297.51	270.77	0
2023-01-16	297.51	297.51	297.51	297.51	270.77	0
2023-01-13	297.51	297.51	297.51	297.51	270.77	0
2023-01-12	297.51	297.51	297.51	297.51	270.77	0
2023-01-11	297.51	297.51	297.51	297.51	270.77	0
2023-01-10	297.51	297.51	297.51	297.51	270.77	0
2023-01-09	297.51	297.51	297.51	297.51	270.77	0
2023-01-06	297.51	297.51	297.51	297.51	270.77	0
2023-01-05	297.51	297.51	297.51	297.51	270.77	0
2023-01-04	297.51	297.51	297.51	297.51	270.77	0
2023-01-03	297.51	297.51	297.51	297.51	270.77	0
2023-01-02	297.51	297.51	297.51	297.51	270.77	0
2022-12-29	297.51	297.51	297.51	297.51	270.77	0
2022-12-28	297.51	297.51	297.51	297.51	270.77	0
2022-12-27	297.51	297.51	297.51	297.51	270.77	0
2022-12-26	297.51	297.51	297.51	297.51	270.77	0
2022-12-23	297.51	297.51	297.51	297.51	270.77	0
2022-12-22	297.51	297.51	297.51	297.51	270.77	0
2022-12-21	297.51	297.51	297.51	297.51	270.77	1
2022-12-20	298.01	298.20	297.50	297.50	270.76	29
2022-12-19	325.00	325.00	325.00	325.00	295.79	0
2022-12-16	325.00	325.00	325.00	325.00	295.79	0
2022-12-15	325.00	325.00	325.00	325.00	295.79	0
2022-12-14	325.00	325.00	325.00	325.00	295.79	0

← NewerPage 16 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.