Paychex, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	325.00	325.00	325.00	325.00	295.79	0
2022-12-12	325.00	325.00	325.00	325.00	295.79	22
2022-12-09	325.00	325.00	325.00	325.00	295.79	0
2022-12-08	325.00	325.00	325.00	325.00	295.79	0
2022-12-07	325.00	325.00	325.00	325.00	295.79	0
2022-12-06	325.00	325.00	325.00	325.00	295.79	0
2022-12-05	325.00	325.00	325.00	325.00	295.79	0
2022-12-02	325.00	325.00	325.00	325.00	295.79	0
2022-12-01	325.00	325.00	325.00	325.00	295.79	0
2022-11-30	325.00	325.00	325.00	325.00	295.79	0
2022-11-29	325.00	325.00	325.00	325.00	295.79	0
2022-11-28	325.00	325.00	325.00	325.00	295.79	0
2022-11-25	325.00	325.00	325.00	325.00	295.79	0
2022-11-24	325.00	325.00	325.00	325.00	295.79	0
2022-11-23	325.00	325.00	325.00	325.00	295.79	0
2022-11-22	325.00	325.00	323.97	325.00	295.79	1,312
2022-11-21	309.40	309.40	309.40	309.40	281.59	0
2022-11-18	309.40	309.40	309.40	309.40	281.59	0
2022-11-17	309.40	309.40	309.40	309.40	281.59	0
2022-11-16	309.40	309.40	309.40	309.40	281.59	0
2022-11-14	309.40	309.40	309.40	309.40	281.59	0
2022-11-11	309.40	309.40	309.40	309.40	281.59	0
2022-11-10	309.40	309.40	309.40	309.40	281.59	0
2022-11-09	309.40	309.40	309.40	309.40	281.59	0
2022-11-08	309.40	309.40	309.40	309.40	281.59	0
2022-11-07	309.40	309.40	309.40	309.40	279.67	0
2022-11-04	309.40	309.40	309.40	309.40	279.67	0
2022-11-03	309.40	309.40	309.40	309.40	279.67	0
2022-11-01	309.40	309.40	309.40	309.40	279.67	0
2022-10-31	309.40	309.40	309.40	309.40	279.67	0
2022-10-28	309.40	309.40	309.40	309.40	279.67	0
2022-10-27	309.40	309.40	309.40	309.40	279.67	0
2022-10-26	309.40	309.40	309.40	309.40	279.67	1
2022-10-25	295.46	295.46	295.46	295.46	267.07	0
2022-10-24	295.46	295.46	295.46	295.46	267.07	0
2022-10-21	295.46	295.46	295.46	295.46	267.07	0
2022-10-20	295.46	295.46	295.46	295.46	267.07	0
2022-10-19	295.46	295.46	295.46	295.46	267.07	0
2022-10-18	295.46	295.46	295.46	295.46	267.07	0
2022-10-17	295.46	295.46	295.46	295.46	267.07	0
2022-10-14	295.46	295.46	295.46	295.46	267.07	0
2022-10-13	295.46	295.46	295.46	295.46	267.07	0
2022-10-11	295.46	295.46	295.46	295.46	267.07	0
2022-10-10	295.46	295.46	295.46	295.46	267.07	0
2022-10-07	295.46	295.46	295.46	295.46	267.07	0
2022-10-06	295.46	295.46	295.46	295.46	267.07	0
2022-10-05	295.46	295.46	295.46	295.46	267.07	0
2022-10-04	295.46	295.46	295.46	295.46	267.07	0
2022-10-03	295.46	295.46	295.46	295.46	267.07	0
2022-09-30	295.46	295.46	295.46	295.46	267.07	0
2022-09-29	295.46	295.46	295.46	295.46	267.07	0
2022-09-28	295.46	295.46	295.46	295.46	267.07	0
2022-09-27	295.46	295.46	295.46	295.46	267.07	0
2022-09-26	295.46	295.46	295.46	295.46	267.07	0
2022-09-23	295.46	295.46	295.46	295.46	267.07	0
2022-09-22	295.46	295.46	295.46	295.46	267.07	0
2022-09-21	295.46	295.46	295.46	295.46	267.07	0
2022-09-20	295.46	295.46	295.46	295.46	267.07	0
2022-09-19	295.46	295.46	295.46	295.46	267.07	0
2022-09-16	295.46	295.46	295.46	295.46	267.07	0

← NewerPage 17 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.