Paychex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	117.59	118.77	117.06	118.77	108.09	5
2023-11-17	117.12	117.12	116.53	116.92	106.41	175
2023-11-16	117.14	118.82	115.76	115.82	105.41	85,947
2023-11-15	116.99	117.71	116.31	117.19	106.66	34
2023-11-14	115.91	116.54	115.39	115.50	105.12	314
2023-11-13	114.10	114.43	114.10	114.43	104.15	6
2023-11-10	114.99	115.38	114.34	115.37	104.19	106
2023-11-09	114.73	115.13	114.05	114.77	103.65	376
2023-11-08	113.22	113.73	113.22	113.73	102.71	495
2023-11-07	111.67	112.41	110.99	112.41	101.52	129
2023-11-06	110.46	110.95	110.46	110.76	100.03	40,469
2023-11-03	113.43	113.75	109.39	110.49	99.782	3,137
2023-11-02	110.22	112.13	109.62	112.02	101.16	241
2023-11-01	108.53	109.38	106.73	108.59	98.062	772
2023-10-31	110.44	111.00	110.23	110.88	100.13	80
2023-10-30	110.80	110.98	109.35	110.98	100.23	26
2023-10-27	110.42	110.91	109.00	109.00	98.436	905
2023-10-26	112.26	112.93	111.92	112.70	101.78	446
2023-10-25	115.79	115.79	111.57	112.40	101.50	1,533
2023-10-24	116.92	117.51	115.77	115.77	104.55	167
2023-10-23	115.89	117.76	115.82	117.59	106.19	601
2023-10-20	117.92	118.38	116.75	117.00	105.66	1,197
2023-10-19	118.04	119.51	117.57	118.75	107.24	1,234
2023-10-18	118.66	118.66	117.95	118.52	107.03	4
2023-10-17	118.75	119.47	118.75	118.95	107.42	97
2023-10-16	118.91	119.28	117.92	118.67	107.17	25
2023-10-13	119.30	119.30	117.30	117.30	105.93	562
2023-10-12	118.94	119.45	118.35	118.35	106.88	161
2023-10-11	118.75	119.11	117.66	117.66	106.26	12,170
2023-10-10	119.16	120.11	118.69	119.44	107.86	81,204
2023-10-09	117.21	119.05	116.77	119.05	107.51	1,283
2023-10-06	114.39	116.96	113.61	116.96	105.63	313
2023-10-05	115.41	115.41	114.24	114.38	103.29	890
2023-10-04	114.96	114.96	113.99	114.61	103.50	401
2023-10-03	114.10	114.91	113.70	113.80	102.77	1,439
2023-10-02	114.33	115.07	113.81	113.93	102.89	693
2023-09-29	117.61	117.76	115.38	115.38	104.20	258
2023-09-28	116.51	117.88	116.51	116.77	105.46	41,924
2023-09-27	111.65	117.48	110.63	117.05	105.70	4,869
2023-09-26	113.76	113.80	112.84	112.99	102.04	1,164
2023-09-25	113.37	113.57	113.14	113.14	102.18	474
2023-09-22	113.16	113.91	113.16	113.49	102.49	128
2023-09-21	115.22	115.22	114.24	114.24	103.16	35
2023-09-20	116.57	116.69	116.14	116.14	104.88	69
2023-09-19	115.53	115.94	115.50	115.50	104.31	276
2023-09-18	116.41	116.89	116.40	116.75	105.44	1,936
2023-09-15	118.61	118.61	117.65	117.65	106.24	95
2023-09-14	119.53	119.53	119.38	119.38	107.81	5
2023-09-13	119.30	119.57	119.14	119.48	107.90	310
2023-09-12	119.94	119.94	119.53	119.57	107.98	341
2023-09-11	120.61	120.61	119.35	119.83	108.21	118
2023-09-08	120.71	120.71	120.71	120.71	109.01	2
2023-09-07	120.36	120.43	120.36	120.42	108.75	95
2023-09-06	120.30	120.59	120.04	120.20	108.55	33
2023-09-05	121.69	121.69	121.50	121.50	109.73	38
2023-09-01	122.28	122.93	122.28	122.82	110.91	2,430
2023-08-31	122.06	122.23	121.91	121.92	110.10	576
2023-08-30	122.63	122.63	122.24	122.24	110.39	1,045
2023-08-29	121.48	121.48	120.92	120.92	109.20	278
2023-08-25	121.82	122.09	121.23	121.23	109.48	333

← NewerPage 13 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.