Paychex, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	306.28	306.28	306.28	306.28	274.96	0
2022-03-24	306.28	306.28	306.28	306.28	274.96	0
2022-03-23	306.28	306.28	306.28	306.28	274.96	0
2022-03-22	306.28	306.28	306.28	306.28	274.96	0
2022-03-21	306.28	306.28	306.28	306.28	274.96	0
2022-03-18	306.28	306.28	306.28	306.28	274.96	0
2022-03-17	306.28	306.28	306.28	306.28	274.96	0
2022-03-16	306.28	306.28	306.28	306.28	274.96	0
2022-03-15	306.28	306.28	306.28	306.28	274.96	0
2022-03-14	306.28	306.28	306.28	306.28	274.96	0
2022-03-11	306.28	306.28	306.28	306.28	274.96	0
2022-03-10	305.05	306.28	305.05	306.28	274.96	4
2022-03-09	300.69	300.69	298.91	298.91	268.35	8
2022-03-08	308.00	308.00	308.00	308.00	276.51	0
2022-03-07	308.00	308.00	308.00	308.00	276.51	0
2022-03-04	308.00	308.00	308.00	308.00	276.51	0
2022-03-03	308.00	308.00	308.00	308.00	276.51	0
2022-03-02	307.81	308.00	307.81	308.00	276.51	4
2022-02-25	298.80	298.80	298.80	298.80	268.25	0
2022-02-24	298.80	298.80	298.80	298.80	268.25	0
2022-02-23	298.80	298.80	298.80	298.80	268.25	0
2022-02-22	298.80	298.80	298.80	298.80	268.25	0
2022-02-21	298.80	298.80	298.80	298.80	268.25	0
2022-02-18	298.80	298.80	298.80	298.80	268.25	2
2022-02-17	312.59	312.59	312.59	312.59	280.63	0
2022-02-16	312.59	312.59	312.59	312.59	280.63	0
2022-02-15	312.59	312.59	312.59	312.59	280.63	0
2022-02-14	312.59	312.59	312.59	312.59	280.63	0
2022-02-11	312.59	312.59	312.59	312.59	280.63	100
2022-02-10	323.52	323.52	323.52	323.52	290.44	0
2022-02-09	323.52	323.52	323.52	323.52	290.44	2
2022-02-08	313.92	313.92	313.92	313.92	281.82	0
2022-02-07	313.92	313.92	313.92	313.92	281.82	0
2022-02-04	313.92	313.92	313.92	313.92	281.82	0
2022-02-03	313.92	313.92	313.92	313.92	281.82	1
2022-02-02	315.30	315.30	315.30	315.30	283.06	100
2022-02-01	306.60	306.60	306.60	306.60	275.25	0
2022-01-31	306.60	306.60	306.60	306.60	275.25	0
2022-01-28	306.60	306.60	306.60	306.60	275.25	3
2022-01-27	325.00	325.00	325.00	325.00	290.25	0
2022-01-26	325.00	325.00	325.00	325.00	290.25	0
2022-01-25	325.00	325.00	325.00	325.00	290.25	0
2022-01-24	325.00	325.00	325.00	325.00	290.25	0
2022-01-21	330.00	330.00	325.00	325.00	290.25	151
2022-01-20	348.39	348.39	348.39	348.39	311.14	0
2022-01-19	348.39	348.39	348.39	348.39	311.14	0
2022-01-18	348.39	348.39	348.39	348.39	311.14	0
2022-01-17	348.39	348.39	348.39	348.39	311.14	0
2022-01-14	348.39	348.39	348.39	348.39	311.14	90
2022-01-13	355.86	355.86	355.86	355.86	317.81	0
2022-01-12	355.02	355.86	354.84	355.86	317.81	99
2022-01-11	381.91	381.91	381.91	381.91	341.07	0
2022-01-10	381.91	381.91	381.91	381.91	341.07	0
2022-01-07	381.91	381.91	381.91	381.91	341.07	0
2022-01-06	381.91	381.91	381.91	381.91	341.07	0
2022-01-05	381.91	381.91	381.91	381.91	341.07	0
2022-01-04	381.91	381.91	381.91	381.91	341.07	0
2022-01-03	381.91	381.91	381.91	381.91	341.07	0
2021-12-30	381.91	381.91	381.91	381.91	341.07	0
2021-12-29	381.91	381.91	381.91	381.91	341.07	0

← NewerPage 20 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.