Paychex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	122.29	122.29	121.34	121.35	109.59	2,162
2023-08-23	120.84	121.63	120.84	121.63	109.84	622
2023-08-22	120.78	120.80	119.84	119.84	108.22	58
2023-08-21	120.03	120.40	119.88	119.93	108.31	147
2023-08-18	120.53	121.31	120.53	121.05	109.32	175
2023-08-17	123.08	123.12	122.16	122.16	110.32	51
2023-08-16	123.64	123.64	122.51	122.93	111.01	17,615
2023-08-14	126.20	126.20	125.49	125.49	113.33	151
2023-08-11	124.31	125.49	123.88	125.49	113.33	66,822
2023-08-10	124.64	124.76	124.25	124.42	112.36	478
2023-08-09	122.86	123.89	122.86	123.89	111.88	123
2023-08-08	123.98	123.98	123.01	123.62	110.83	408
2023-08-07	123.73	124.79	123.70	124.79	111.88	243
2023-08-04	124.88	124.88	123.53	124.31	111.46	285
2023-08-03	124.18	124.82	123.92	124.82	111.91	356
2023-08-02	124.89	124.89	124.06	124.60	111.72	342
2023-08-01	124.51	125.92	124.51	125.92	112.90	37
2023-07-31	126.45	126.45	125.47	125.48	112.50	481
2023-07-28	128.01	128.13	126.18	126.18	113.13	105
2023-07-27	129.08	129.40	127.65	127.69	114.48	468
2023-07-26	127.02	128.67	126.84	128.67	115.36	562
2023-07-25	124.43	125.08	124.43	125.08	112.15	125
2023-07-24	123.61	124.98	123.61	124.98	112.05	1,185
2023-07-21	124.64	124.65	123.71	123.95	111.13	214
2023-07-20	122.82	124.01	122.47	123.79	110.99	593
2023-07-19	123.05	123.24	122.59	123.24	110.50	17,598
2023-07-18	121.29	122.63	121.29	122.48	109.81	192
2023-07-17	120.19	121.82	120.19	121.68	109.09	424
2023-07-14	120.25	120.71	119.94	120.38	107.93	534
2023-07-13	118.62	119.88	118.56	119.88	107.48	11,368
2023-07-12	119.47	119.47	117.96	119.47	107.11	163,353
2023-07-11	116.48	117.46	116.48	117.27	105.14	360,582
2023-07-10	113.84	115.98	113.84	115.74	103.77	382
2023-07-07	112.91	115.05	112.91	115.02	103.12	2,576
2023-07-06	111.60	113.44	111.26	113.44	101.71	1,291
2023-07-05	111.28	113.05	111.28	112.95	101.27	452
2023-07-03	110.86	111.78	110.86	111.78	100.22	420
2023-06-30	112.57	113.36	110.57	111.42	99.896	681
2023-06-29	113.13	113.60	109.02	110.20	98.799	1,507
2023-06-28	110.25	110.80	110.19	110.56	99.126	8,018
2023-06-27	111.29	111.52	110.73	111.50	99.969	1,283
2023-06-26	108.96	109.97	108.91	109.97	98.593	453
2023-06-23	110.20	110.20	109.32	109.32	98.015	80
2023-06-22	112.86	112.86	111.00	111.00	99.520	81,954
2023-06-21	111.66	113.57	111.31	113.57	101.83	634
2023-06-20	112.46	113.09	111.82	112.08	100.48	1,791
2023-06-19	113.81	113.81	113.81	113.81	102.04	18
2023-06-16	114.33	114.38	113.88	113.88	102.10	101
2023-06-15	111.33	112.37	111.33	112.37	100.75	443
2023-06-14	114.09	114.49	113.12	113.22	101.51	799
2023-06-13	113.52	113.79	113.20	113.79	102.02	1,007
2023-06-12	112.18	112.98	111.85	112.98	101.30	616
2023-06-09	110.69	111.94	110.63	111.18	99.682	374
2023-06-08	111.41	111.67	110.98	111.67	100.12	360,676
2023-06-07	111.75	112.00	110.65	111.72	100.17	406
2023-06-06	111.84	111.84	110.50	110.91	99.440	446
2023-06-05	110.71	111.71	110.30	111.71	100.16	1,769
2023-06-02	107.73	109.47	107.18	109.47	98.147	718
2023-06-01	105.90	107.18	105.10	107.18	96.096	1,683
2023-05-31	106.53	106.53	105.20	105.55	94.635	1,873

← NewerPage 14 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.