Paychex, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 397.50 | 397.50 | 397.50 | 397.50 | 379.90 | 0 |
| 2024-11-08 | 397.50 | 397.50 | 397.50 | 397.50 | 379.90 | 0 |
| 2024-11-07 | 397.50 | 397.50 | 397.50 | 397.50 | 379.90 | 0 |
| 2024-11-06 | 397.50 | 397.50 | 397.50 | 397.50 | 379.90 | 0 |
| 2024-11-05 | 397.50 | 397.50 | 397.50 | 397.50 | 377.92 | 0 |
| 2024-11-04 | 397.50 | 397.50 | 397.50 | 397.50 | 377.92 | 0 |
| 2024-11-01 | 397.50 | 397.50 | 397.50 | 397.50 | 377.92 | 0 |
| 2024-10-31 | 397.50 | 397.50 | 397.50 | 397.50 | 377.92 | 0 |
| 2024-10-30 | 397.50 | 397.50 | 397.50 | 397.50 | 377.92 | 0 |
| 2024-10-29 | 397.50 | 397.50 | 397.50 | 397.50 | 377.92 | 0 |
| 2024-10-28 | 397.50 | 397.50 | 397.50 | 397.50 | 377.92 | 1 |
| 2024-10-25 | 385.00 | 385.00 | 385.00 | 385.00 | 366.04 | 0 |
| 2024-10-24 | 385.00 | 385.00 | 385.00 | 385.00 | 366.04 | 0 |
| 2024-10-23 | 385.00 | 385.00 | 385.00 | 385.00 | 366.04 | 0 |
| 2024-10-22 | 385.00 | 385.00 | 385.00 | 385.00 | 366.04 | 0 |
| 2024-10-21 | 385.00 | 385.00 | 385.00 | 385.00 | 366.04 | 0 |
| 2024-10-18 | 385.00 | 385.00 | 385.00 | 385.00 | 366.04 | 0 |
| 2024-10-17 | 385.00 | 385.00 | 385.00 | 385.00 | 366.04 | 0 |
| 2024-10-16 | 385.00 | 385.00 | 385.00 | 385.00 | 366.04 | 0 |
| 2024-10-15 | 385.00 | 385.00 | 385.00 | 385.00 | 366.04 | 0 |
| 2024-10-14 | 385.00 | 385.00 | 385.00 | 385.00 | 366.04 | 0 |
| 2024-10-11 | 385.00 | 385.00 | 385.00 | 385.00 | 366.04 | 0 |
| 2024-10-10 | 385.00 | 385.00 | 385.00 | 385.00 | 366.04 | 0 |
| 2024-10-09 | 385.00 | 385.00 | 385.00 | 385.00 | 366.04 | 0 |
| 2024-10-08 | 385.00 | 385.00 | 385.00 | 385.00 | 366.04 | 0 |
| 2024-10-07 | 385.00 | 385.00 | 385.00 | 385.00 | 366.04 | 0 |
| 2024-10-04 | 385.00 | 385.00 | 385.00 | 385.00 | 366.04 | 0 |
| 2024-10-03 | 385.00 | 385.00 | 385.00 | 385.00 | 366.04 | 0 |
| 2024-10-02 | 385.00 | 385.00 | 385.00 | 385.00 | 366.04 | 0 |
| 2024-10-01 | 385.00 | 385.00 | 385.00 | 385.00 | 366.04 | 27 |
| 2024-09-30 | 375.55 | 375.55 | 375.55 | 375.55 | 357.05 | 0 |
| 2024-09-27 | 375.55 | 375.55 | 375.55 | 375.55 | 357.05 | 0 |
| 2024-09-26 | 375.55 | 375.55 | 375.55 | 375.55 | 357.05 | 0 |
| 2024-09-25 | 375.55 | 375.55 | 375.55 | 375.55 | 357.05 | 0 |
| 2024-09-24 | 375.55 | 375.55 | 375.55 | 375.55 | 357.05 | 0 |
| 2024-09-23 | 375.55 | 375.55 | 375.55 | 375.55 | 357.05 | 0 |
| 2024-09-20 | 375.55 | 375.55 | 375.55 | 375.55 | 357.05 | 0 |
| 2024-09-19 | 375.55 | 375.55 | 375.55 | 375.55 | 357.05 | 0 |
| 2024-09-18 | 375.55 | 375.55 | 375.55 | 375.55 | 357.05 | 0 |
| 2024-09-17 | 375.55 | 375.55 | 375.55 | 375.55 | 357.05 | 0 |
| 2024-09-16 | 375.55 | 375.55 | 375.55 | 375.55 | 357.05 | 0 |
| 2024-09-13 | 375.55 | 375.55 | 375.55 | 375.55 | 357.05 | 0 |
| 2024-09-12 | 375.55 | 375.55 | 375.55 | 375.55 | 357.05 | 0 |
| 2024-09-11 | 375.55 | 375.55 | 375.55 | 375.55 | 357.05 | 0 |
| 2024-09-10 | 375.55 | 375.55 | 375.55 | 375.55 | 357.05 | 0 |
| 2024-09-09 | 375.55 | 375.55 | 375.55 | 375.55 | 357.05 | 0 |
| 2024-09-06 | 375.55 | 375.55 | 375.55 | 375.55 | 357.05 | 0 |
| 2024-09-05 | 375.55 | 375.55 | 375.55 | 375.55 | 357.05 | 0 |
| 2024-09-04 | 375.55 | 375.55 | 375.55 | 375.55 | 357.05 | 0 |
| 2024-09-03 | 375.55 | 375.55 | 375.55 | 375.55 | 357.05 | 2 |
| 2024-09-02 | 357.00 | 357.00 | 357.00 | 357.00 | 339.41 | 0 |
| 2024-08-30 | 357.00 | 357.00 | 357.00 | 357.00 | 339.41 | 0 |
| 2024-08-29 | 357.00 | 357.00 | 357.00 | 357.00 | 339.41 | 0 |
| 2024-08-28 | 357.00 | 357.00 | 357.00 | 357.00 | 339.41 | 0 |
| 2024-08-27 | 357.00 | 357.00 | 357.00 | 357.00 | 339.41 | 0 |
| 2024-08-26 | 357.00 | 357.00 | 357.00 | 357.00 | 339.41 | 0 |
| 2024-08-23 | 357.00 | 357.00 | 357.00 | 357.00 | 339.41 | 9 |
| 2024-08-22 | 344.00 | 344.00 | 344.00 | 344.00 | 327.05 | 0 |
| 2024-08-21 | 344.00 | 344.00 | 344.00 | 344.00 | 327.05 | 0 |
| 2024-08-20 | 344.00 | 344.00 | 344.00 | 344.00 | 327.05 | 0 |
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.