Paychex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	124.60	125.00	124.55	124.55	115.12	19
2024-05-16	124.10	124.94	124.10	124.81	115.36	6
2024-05-15	124.99	125.15	124.43	125.08	115.61	71,073
2024-05-14	125.20	126.09	123.10	123.10	113.77	612
2024-05-13	123.05	124.21	122.94	124.21	114.81	58
2024-05-10	121.73	122.28	121.34	122.28	113.02	175
2024-05-09	120.79	121.07	120.71	121.04	111.88	129
2024-05-08	121.52	121.96	120.33	120.60	110.56	275
2024-05-07	121.03	121.78	120.94	121.71	111.58	539
2024-05-03	119.53	119.84	118.75	119.84	109.86	273
2024-05-02	119.50	119.75	117.16	118.10	108.27	1,327
2024-05-01	120.18	122.09	119.45	121.62	111.50	42
2024-04-30	120.81	120.81	118.89	119.38	109.44	38,815
2024-04-29	120.01	120.70	120.01	120.46	110.43	167
2024-04-26	121.16	122.12	121.16	121.44	111.33	441
2024-04-25	123.91	123.91	121.58	122.62	112.41	433
2024-04-24	121.62	121.90	120.81	121.69	111.56	626,637
2024-04-23	121.40	121.91	121.40	121.81	111.67	428
2024-04-22	120.46	121.80	119.94	121.80	111.66	253
2024-04-19	118.40	119.58	118.07	119.56	109.61	492
2024-04-18	119.66	119.89	118.55	118.87	108.98	198
2024-04-17	121.33	121.79	119.20	119.89	109.91	773
2024-04-16	122.60	122.60	121.21	121.68	111.55	21,381
2024-04-15	124.07	124.33	123.77	123.83	113.52	850
2024-04-12	123.58	123.98	122.99	123.11	112.86	900
2024-04-11	125.40	125.40	122.96	124.28	113.94	406
2024-04-10	125.97	125.97	123.55	123.98	113.66	1,102
2024-04-09	124.72	126.04	124.34	126.04	115.55	800
2024-04-08	122.23	123.27	121.50	123.27	113.01	1,901
2024-04-05	120.30	122.32	120.01	122.11	111.95	2,929
2024-04-04	120.20	121.64	120.20	121.13	111.04	2,089
2024-04-03	120.77	120.85	119.90	120.68	110.64	940
2024-04-02	121.74	122.25	114.83	119.73	109.77	3,305
2024-03-28	122.06	122.69	122.00	122.45	112.25	1,528
2024-03-27	120.14	121.79	120.14	120.92	110.86	940
2024-03-26	118.84	119.75	118.82	119.46	109.52	868
2024-03-25	120.31	120.31	118.60	119.60	109.65	625
2024-03-22	122.35	122.85	120.95	121.15	111.07	1,322
2024-03-21	123.19	123.63	122.97	123.14	112.89	1,104
2024-03-20	121.40	122.83	121.22	122.83	112.61	113
2024-03-19	120.01	121.08	120.01	120.70	110.65	456
2024-03-18	120.75	121.47	120.75	121.45	111.34	1,355
2024-03-15	121.75	121.88	120.10	120.10	110.10	568
2024-03-14	122.16	122.51	120.93	121.68	111.55	1,447
2024-03-13	122.96	123.13	122.49	123.13	112.88	11,350
2024-03-12	121.49	122.82	121.13	122.82	112.60	612
2024-03-11	121.61	121.69	119.95	121.06	110.98	940
2024-03-08	120.56	121.70	120.48	121.36	111.26	271
2024-03-07	121.58	122.02	120.49	121.04	110.97	656
2024-03-06	120.34	121.14	119.78	120.99	110.92	1,130
2024-03-05	121.48	122.52	120.23	120.23	110.23	865
2024-03-04	122.66	124.35	122.49	123.63	113.34	283
2024-03-01	121.78	122.44	121.58	122.36	112.18	271
2024-02-29	123.10	123.10	122.62	122.86	112.63	779
2024-02-28	122.78	123.36	122.64	123.06	112.82	118
2024-02-27	123.59	123.59	122.31	122.40	112.21	1,877
2024-02-26	124.62	124.80	123.74	124.13	113.80	17
2024-02-23	125.09	125.17	124.64	124.64	114.27	246
2024-02-22	123.98	124.24	123.49	124.24	113.90	3,412
2024-02-21	124.80	124.81	123.20	123.20	112.94	473

← NewerPage 11 of 20 · 1,187 trading daysOlder →

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.