Paychex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	123.40	124.01	123.17	123.94	113.63	1,819
2024-02-16	122.79	123.82	122.11	123.81	113.50	549
2024-02-15	122.83	122.98	122.59	122.60	112.40	67
2024-02-14	122.00	122.76	121.44	121.99	111.84	187
2024-02-13	121.80	121.80	120.74	121.07	110.99	207
2024-02-12	121.97	122.55	121.65	121.90	111.76	71
2024-02-09	122.91	123.06	121.98	123.06	112.00	183
2024-02-08	121.77	122.20	121.15	122.20	111.22	633
2024-02-07	122.45	123.14	121.80	121.94	110.98	631
2024-02-06	120.62	122.51	120.31	122.03	111.06	1,049
2024-02-05	121.49	121.49	119.51	119.53	108.79	980
2024-02-02	121.19	121.28	120.22	120.68	109.84	802
2024-02-01	122.01	122.01	119.35	120.78	109.92	1,323
2024-01-31	123.50	123.50	122.65	122.83	111.79	48
2024-01-30	120.52	122.01	120.24	121.92	110.96	815
2024-01-29	120.86	121.46	120.51	120.95	110.08	170
2024-01-26	121.18	121.37	120.32	120.80	109.95	282
2024-01-25	122.87	123.10	121.23	121.23	110.34	1,326
2024-01-24	123.36	124.32	121.81	121.81	110.86	524
2024-01-23	122.86	123.24	122.56	122.86	111.82	1,341
2024-01-22	122.56	122.85	121.97	122.46	111.45	348
2024-01-19	121.10	122.51	120.27	122.42	111.42	369
2024-01-18	120.49	120.49	118.95	118.95	108.26	1,417
2024-01-17	119.50	120.29	119.47	120.02	109.24	18
2024-01-16	118.84	119.77	118.66	119.23	108.52	3,485
2024-01-12	120.29	120.35	118.97	119.55	108.81	647
2024-01-11	118.67	118.89	117.84	118.52	107.87	136
2024-01-10	118.83	118.83	118.29	118.80	108.13	210
2024-01-09	118.65	118.80	117.92	118.61	107.95	54
2024-01-08	117.58	118.86	117.58	118.86	108.18	27
2024-01-05	117.85	118.22	117.48	118.22	107.60	5,738
2024-01-04	116.84	118.45	116.84	117.97	107.37	8,340
2024-01-03	118.76	118.76	116.80	117.36	106.82	225
2024-01-02	118.59	118.92	117.58	117.58	107.01	126
2023-12-29	119.50	119.88	118.34	118.75	108.08	307
2023-12-28	119.44	119.91	119.08	119.64	108.89	220
2023-12-27	119.95	119.95	119.10	119.10	108.40	323
2023-12-22	118.88	121.02	118.79	120.74	109.89	788
2023-12-21	120.56	121.69	118.72	119.37	108.64	3,574
2023-12-20	128.34	129.58	128.34	129.39	117.76	77
2023-12-19	127.90	129.15	127.90	129.12	117.52	1,171
2023-12-18	127.43	127.94	126.84	127.86	116.37	236
2023-12-15	126.91	127.69	126.48	126.48	115.12	994
2023-12-14	128.41	128.60	127.14	127.14	115.72	18,108
2023-12-13	126.58	126.58	125.89	126.34	114.99	202
2023-12-12	125.81	125.81	124.96	125.39	114.13	321
2023-12-11	125.56	125.98	125.39	125.64	114.35	445
2023-12-08	124.50	124.99	124.11	124.11	112.96	482
2023-12-07	124.80	124.99	123.81	124.88	113.66	598
2023-12-06	124.19	124.19	123.21	124.17	113.01	356
2023-12-05	124.16	124.20	123.01	123.04	111.98	156
2023-12-04	122.50	124.41	122.46	123.54	112.44	2,748
2023-12-01	121.55	123.54	121.55	123.49	112.39	121
2023-11-30	120.51	122.03	120.51	120.88	110.01	308
2023-11-29	119.89	121.78	119.89	121.64	110.71	135
2023-11-28	118.68	119.16	118.68	118.94	108.25	432
2023-11-27	118.39	118.69	117.84	118.69	108.03	19
2023-11-24	119.32	119.66	118.67	118.69	108.03	118
2023-11-22	119.52	119.89	118.72	118.76	108.09	1,686
2023-11-21	118.64	118.81	118.45	118.48	107.83	15,165

← NewerPage 12 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.