Paychex, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	383.49	383.49	381.91	381.91	341.07	48
2021-12-27	377.00	377.00	377.00	377.00	336.69	0
2021-12-23	377.00	377.00	377.00	377.00	336.69	0
2021-12-22	377.00	377.00	377.00	377.00	336.69	30
2021-12-21	363.00	363.00	363.00	363.00	324.18	150
2021-12-20	348.44	351.05	348.44	350.74	313.24	856
2021-12-17	348.50	348.50	348.50	348.50	311.24	0
2021-12-16	348.50	348.50	348.50	348.50	311.24	0
2021-12-15	348.50	348.50	348.50	348.50	311.24	0
2021-12-14	348.50	348.50	348.50	348.50	311.24	0
2021-12-13	348.50	348.50	348.50	348.50	311.24	0
2021-12-10	347.80	348.50	347.15	348.50	311.24	14
2021-12-09	347.80	347.80	347.80	347.80	310.61	0
2021-12-08	347.80	347.80	347.80	347.80	310.61	0
2021-12-07	347.80	347.80	347.80	347.80	310.61	0
2021-12-06	347.80	347.80	347.80	347.80	310.61	90
2021-12-03	343.40	343.40	343.40	343.40	306.68	0
2021-12-02	343.40	343.40	343.40	343.40	306.68	0
2021-12-01	343.40	343.40	343.40	343.40	306.68	0
2021-11-30	341.89	343.40	341.89	343.40	306.68	1,144
2021-11-29	345.60	345.60	345.60	345.60	308.65	0
2021-11-26	345.60	345.60	345.60	345.60	308.65	0
2021-11-25	345.60	345.60	345.60	345.60	308.65	0
2021-11-24	345.60	345.60	345.60	345.60	308.65	0
2021-11-23	345.60	345.60	345.60	345.60	308.65	0
2021-11-22	345.60	345.60	345.60	345.60	308.65	0
2021-11-19	345.60	345.60	345.60	345.60	308.65	0
2021-11-18	345.60	345.60	345.60	345.60	308.65	0
2021-11-17	345.60	345.60	345.60	345.60	308.65	0
2021-11-16	345.60	345.60	345.60	345.60	308.65	45
2021-11-12	346.40	346.40	346.40	346.40	309.36	0
2021-11-11	346.40	346.40	346.40	346.40	309.36	0
2021-11-10	346.40	346.40	346.40	346.40	309.36	0
2021-11-09	346.40	346.40	346.40	346.40	309.36	0
2021-11-08	346.50	346.50	346.40	346.40	309.36	5
2021-11-05	346.40	346.40	346.40	346.40	309.36	0
2021-11-04	346.40	346.40	346.40	346.40	309.36	90
2021-11-03	344.19	344.19	344.19	344.19	307.39	0
2021-11-01	344.19	344.19	344.19	344.19	307.39	70
2021-10-29	347.90	347.90	346.85	346.85	309.76	53
2021-10-28	343.06	349.52	343.06	349.52	310.49	2
2021-10-27	341.39	344.71	341.39	344.71	306.22	83
2021-10-26	344.19	345.10	344.19	345.10	306.56	2
2021-10-25	352.65	352.65	344.30	344.30	305.85	71
2021-10-22	349.65	351.75	349.65	351.75	312.47	6
2021-10-21	344.43	345.78	344.43	345.78	307.17	5
2021-10-20	339.32	339.32	339.32	339.32	301.43	46
2021-10-19	330.01	330.01	330.01	330.01	293.16	0
2021-10-18	330.01	330.01	330.01	330.01	293.16	1
2021-10-15	325.06	325.06	323.40	323.40	287.29	254
2021-10-14	326.41	328.31	326.41	328.31	291.65	83

← NewerPage 21 of 21 · 1,251 trading days

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.