Paychex Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 125.49 | 125.49 | 124.75 | 124.99 | 116.44 | 221 |
| 2024-08-13 | 123.83 | 124.94 | 123.69 | 124.87 | 116.33 | 802 |
| 2024-08-12 | 124.43 | 124.48 | 123.29 | 123.29 | 114.86 | 961 |
| 2024-08-09 | 124.37 | 124.43 | 123.05 | 124.43 | 115.92 | 580 |
| 2024-08-08 | 122.61 | 124.76 | 122.24 | 124.76 | 116.22 | 44,761 |
| 2024-08-07 | 125.64 | 127.07 | 124.76 | 124.76 | 115.31 | 443 |
| 2024-08-06 | 125.92 | 126.66 | 124.29 | 125.88 | 116.35 | 1,157 |
| 2024-08-05 | 126.57 | 127.79 | 124.56 | 125.08 | 115.61 | 1,451 |
| 2024-08-02 | 126.50 | 126.55 | 124.78 | 126.26 | 116.70 | 972 |
| 2024-08-01 | 127.60 | 128.56 | 125.96 | 126.32 | 116.76 | 1,022 |
| 2024-07-31 | 128.96 | 129.88 | 127.98 | 128.49 | 118.76 | 20,981 |
| 2024-07-30 | 127.37 | 128.18 | 127.26 | 127.69 | 118.02 | 1,449 |
| 2024-07-29 | 125.98 | 126.67 | 125.33 | 126.67 | 117.08 | 1,371 |
| 2024-07-26 | 124.87 | 125.51 | 124.62 | 125.51 | 116.01 | 1,164 |
| 2024-07-25 | 123.82 | 127.42 | 123.82 | 125.05 | 115.58 | 2,017 |
| 2024-07-24 | 123.70 | 123.70 | 122.99 | 123.24 | 113.91 | 783 |
| 2024-07-23 | 122.45 | 123.60 | 122.22 | 123.60 | 114.24 | 476,876 |
| 2024-07-22 | 123.69 | 123.69 | 121.46 | 122.61 | 113.33 | 612 |
| 2024-07-19 | 124.75 | 124.94 | 122.53 | 122.57 | 113.29 | 1,636 |
| 2024-07-18 | 126.05 | 127.98 | 125.88 | 125.88 | 116.35 | 3,544 |
| 2024-07-17 | 124.64 | 126.30 | 124.46 | 126.18 | 116.63 | 960 |
| 2024-07-16 | 121.55 | 123.63 | 121.14 | 123.38 | 114.04 | 669 |
| 2024-07-15 | 118.73 | 121.38 | 118.60 | 121.38 | 112.19 | 2,028 |
| 2024-07-12 | 118.07 | 118.75 | 117.60 | 118.71 | 109.72 | 807 |
| 2024-07-11 | 116.97 | 118.45 | 116.76 | 117.41 | 108.52 | 621 |
| 2024-07-10 | 116.53 | 116.99 | 115.44 | 115.99 | 107.21 | 1,568 |
| 2024-07-09 | 116.13 | 117.08 | 115.85 | 117.04 | 108.18 | 812 |
| 2024-07-08 | 117.23 | 118.00 | 115.88 | 116.18 | 107.38 | 584 |
| 2024-07-05 | 116.72 | 117.72 | 116.54 | 117.07 | 108.21 | 60,298 |
| 2024-07-03 | 117.86 | 118.30 | 117.45 | 117.64 | 108.74 | 75,739 |
| 2024-07-02 | 116.79 | 117.01 | 116.45 | 116.86 | 108.01 | 755 |
| 2024-07-01 | 118.91 | 120.15 | 116.63 | 116.63 | 107.80 | 15,753 |
| 2024-06-28 | 118.06 | 119.77 | 117.50 | 117.84 | 108.92 | 18,646 |
| 2024-06-27 | 117.05 | 117.88 | 115.98 | 117.58 | 108.68 | 2,992 |
| 2024-06-26 | 124.98 | 125.03 | 117.56 | 117.98 | 109.04 | 21,321 |
| 2024-06-25 | 126.36 | 126.36 | 125.18 | 125.34 | 115.85 | 1,626 |
| 2024-06-24 | 126.22 | 127.66 | 125.66 | 126.25 | 116.69 | 447 |
| 2024-06-21 | 125.50 | 126.12 | 125.29 | 125.54 | 116.04 | 417 |
| 2024-06-20 | 125.18 | 126.04 | 125.07 | 125.25 | 115.77 | 3,340 |
| 2024-06-18 | 124.98 | 124.98 | 124.10 | 124.56 | 115.13 | 2,132 |
| 2024-06-17 | 121.28 | 123.71 | 121.28 | 123.66 | 114.30 | 821 |
| 2024-06-14 | 122.75 | 122.75 | 121.65 | 122.05 | 112.81 | 436 |
| 2024-06-13 | 122.01 | 122.37 | 121.37 | 122.17 | 112.92 | 1,110 |
| 2024-06-12 | 124.40 | 124.40 | 123.26 | 123.99 | 114.60 | 542 |
| 2024-06-11 | 121.92 | 123.33 | 121.91 | 122.86 | 113.56 | 315 |
| 2024-06-10 | 122.37 | 122.37 | 121.03 | 121.28 | 112.10 | 996 |
| 2024-06-07 | 121.26 | 124.12 | 121.26 | 123.20 | 113.87 | 974 |
| 2024-06-06 | 121.95 | 122.67 | 121.51 | 121.51 | 112.31 | 1,300 |
| 2024-06-05 | 122.08 | 122.08 | 120.30 | 120.98 | 111.82 | 377 |
| 2024-06-04 | 119.77 | 121.76 | 119.46 | 121.66 | 112.45 | 1,411 |
| 2024-06-03 | 120.14 | 120.14 | 118.82 | 118.82 | 109.82 | 1,150 |
| 2024-05-31 | 118.74 | 119.96 | 118.56 | 119.73 | 110.66 | 264 |
| 2024-05-30 | 118.71 | 119.12 | 118.15 | 118.46 | 109.49 | 17,339 |
| 2024-05-29 | 120.42 | 120.60 | 118.77 | 119.76 | 110.69 | 1,354 |
| 2024-05-28 | 123.58 | 124.23 | 120.96 | 121.17 | 112.00 | 11,071 |
| 2024-05-24 | 126.23 | 126.46 | 124.24 | 124.40 | 114.98 | 153 |
| 2024-05-23 | 126.21 | 126.65 | 125.59 | 126.32 | 116.76 | 536 |
| 2024-05-22 | 125.80 | 127.43 | 125.80 | 126.86 | 117.25 | 67,273 |
| 2024-05-21 | 124.90 | 126.01 | 124.90 | 125.33 | 115.84 | 432 |
| 2024-05-20 | 125.58 | 125.67 | 124.96 | 125.36 | 115.87 | 594 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-27 | 1.1900 USD |
| 2026-05-12 | 1.1900 USD |
| 2026-01-27 | 1.0800 USD |
| 2025-11-06 | 1.0800 USD |
| 2025-07-18 | 1.0800 USD |
| 2025-05-09 | 1.0800 USD |
| 2025-02-07 | 0.9800 USD |
| 2024-11-07 | 0.9800 USD |
| 2024-08-08 | 0.9800 USD |
| 2024-05-09 | 0.9800 USD |
| 2024-02-12 | 0.8900 USD |
| 2023-11-13 | 0.8900 USD |
| 2023-08-09 | 0.8900 USD |
| 2023-05-10 | 0.8900 USD |
| 2023-02-08 | 0.7900 USD |
| 2022-11-08 | 0.7900 USD |
| 2022-08-10 | 0.7900 USD |
| 2022-05-11 | 0.7900 USD |
| 2022-01-28 | 0.6600 USD |
| 2021-10-29 | 0.6600 USD |
| 2021-07-30 | 0.6600 USD |
| 2021-05-11 | 0.6600 USD |
| 2021-01-29 | 0.6200 USD |
| 2020-10-30 | 0.6200 USD |
| 2020-07-31 | 0.6200 USD |
| 2020-05-14 | 0.6200 USD |
| 2020-01-31 | 0.6200 USD |
| 2019-10-31 | 0.6200 USD |
| 2019-07-31 | 0.6200 USD |
| 2019-05-14 | 0.6200 USD |
| 2019-01-31 | 0.5600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.